Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.470 | 1.470 | 1.410 | 1.410 | 2,600 | -0.07(-4.73%) |
Sep 29, 2020 | 1.430 | 1.480 | 1.430 | 1.480 | 6,500 | +0.02(+1.37%) |
Sep 28, 2020 | 1.450 | 1.470 | 1.440 | 1.460 | 13,680 | +0.02(+1.39%) |
Sep 25, 2020 | 1.440 | 1.450 | 1.440 | 1.440 | 500 | -0.04(-2.70%) |
Sep 24, 2020 | 1.450 | 1.490 | 1.430 | 1.480 | 10,029 | +0.06(+4.23%) |
Sep 23, 2020 | 1.530 | 1.550 | 1.390 | 1.420 | 72,221 | -0.19(-11.80%) |
Sep 22, 2020 | 1.590 | 1.680 | 1.590 | 1.610 | 7,550 | +0.00(+0.00%) |
Sep 21, 2020 | 1.700 | 1.720 | 1.560 | 1.610 | 22,734 | -0.13(-7.47%) |
Sep 18, 2020 | 1.640 | 1.740 | 1.640 | 1.740 | 16,099 | +0.11(+6.75%) |
Sep 17, 2020 | 1.640 | 1.650 | 1.620 | 1.630 | 4,300 | -0.03(-1.81%) |
Sep 16, 2020 | 1.650 | 1.710 | 1.640 | 1.660 | 37,855 | +0.01(+0.61%) |
Sep 15, 2020 | 1.790 | 1.790 | 1.650 | 1.650 | 35,708 | -0.05(-2.94%) |
Sep 14, 2020 | 1.610 | 1.740 | 1.610 | 1.700 | 37,225 | +0.13(+8.28%) |
Sep 11, 2020 | 1.610 | 1.610 | 1.550 | 1.570 | 21,570 | +0.02(+1.29%) |
Sep 10, 2020 | 1.600 | 1.620 | 1.530 | 1.550 | 22,000 | -0.05(-3.13%) |
Sep 09, 2020 | 1.590 | 1.600 | 1.520 | 1.600 | 38,516 | +0.06(+3.90%) |
Sep 08, 2020 | 1.510 | 1.570 | 1.510 | 1.540 | 4,920 | -0.01(-0.65%) |
Sep 04, 2020 | 1.550 | 1.550 | 1.550 | 0 | -0.07(-4.32%) | |
Sep 03, 2020 | 1.580 | 1.640 | 1.490 | 1.620 | 15,865 | +0.06(+3.85%) |
Sep 02, 2020 | 1.550 | 1.560 | 1.530 | 1.560 | 9,058 | +0.01(+0.65%) |
Sep 01, 2020 | 1.660 | 1.660 | 1.550 | 1.550 | 34,700 | -0.07(-4.32%) |
Aug 31, 2020 | 1.620 | 1.640 | 1.590 | 1.620 | 31,507 | +0.03(+1.89%) |
Aug 28, 2020 | 1.600 | 1.620 | 1.570 | 1.590 | 48,168 | +0.01(+0.63%) |
Aug 27, 2020 | 1.630 | 1.650 | 1.550 | 1.580 | 27,800 | -0.03(-1.86%) |
Aug 26, 2020 | 1.540 | 1.610 | 1.530 | 1.610 | 4,609 | +0.08(+5.23%) |
Aug 25, 2020 | 1.500 | 1.550 | 1.470 | 1.530 | 7,175 | -0.02(-1.29%) |
Aug 24, 2020 | 1.580 | 1.580 | 1.500 | 1.550 | 2,500 | -0.08(-4.91%) |
Aug 21, 2020 | 1.600 | 1.640 | 1.530 | 1.630 | 21,122 | +0.03(+1.87%) |
Aug 20, 2020 | 1.610 | 1.640 | 1.580 | 1.600 | 15,120 | +0.02(+1.27%) |
Aug 19, 2020 | 1.650 | 1.660 | 1.570 | 1.580 | 31,119 | -0.07(-4.24%) |
Aug 18, 2020 | 1.680 | 1.730 | 1.620 | 1.650 | 31,470 | +0.00(+0.00%) |
Aug 17, 2020 | 1.630 | 1.680 | 1.610 | 1.650 | 46,117 | +0.04(+2.48%) |
Aug 14, 2020 | 1.680 | 1.680 | 1.600 | 1.610 | 25,797 | -0.06(-3.59%) |
Aug 13, 2020 | 1.620 | 1.710 | 1.600 | 1.670 | 48,800 | +0.07(+4.37%) |
Aug 12, 2020 | 1.560 | 1.610 | 1.550 | 1.600 | 16,080 | +0.05(+3.23%) |
Aug 11, 2020 | 1.500 | 1.610 | 1.440 | 1.550 | 101,544 | -0.15(-8.82%) |
Aug 10, 2020 | 1.760 | 1.780 | 1.700 | 1.700 | 25,192 | +0.01(+0.59%) |
Aug 07, 2020 | 1.770 | 1.770 | 1.640 | 1.690 | 51,300 | -0.09(-5.06%) |
Aug 06, 2020 | 1.850 | 1.880 | 1.730 | 1.780 | 15,705 | -0.02(-1.11%) |
Aug 05, 2020 | 1.800 | 1.900 | 1.730 | 1.800 | 69,057 | +0.07(+4.05%) |
Aug 04, 2020 | 1.510 | 1.750 | 1.510 | 1.730 | 89,989 | +0.16(+10.19%) |
Jul 31, 2020 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
Jul 30, 2020 | 1.630 | 1.630 | 1.480 | 1.550 | 22,016 | -0.04(-2.52%) |
Jul 29, 2020 | 1.570 | 1.630 | 1.500 | 1.590 | 25,432 | -0.03(-1.85%) |
Jul 28, 2020 | 1.680 | 1.680 | 1.460 | 1.620 | 67,279 | -0.05(-2.99%) |
Jul 27, 2020 | 1.680 | 1.760 | 1.600 | 1.670 | 157,559 | +0.09(+5.70%) |
Jul 24, 2020 | 1.370 | 1.600 | 1.370 | 1.580 | 79,550 | +0.22(+16.18%) |
Jul 23, 2020 | 1.350 | 1.490 | 1.310 | 1.360 | 153,900 | +0.05(+3.82%) |
Jul 22, 2020 | 1.300 | 1.330 | 1.260 | 1.310 | 31,563 | +0.03(+2.34%) |
Jul 21, 2020 | 1.280 | 1.370 | 1.270 | 1.280 | 53,653 | +0.03(+2.40%) |
Jul 20, 2020 | 1.280 | 1.280 | 1.190 | 1.250 | 51,694 | +0.04(+3.31%) |
Jul 17, 2020 | 1.160 | 1.260 | 1.150 | 1.210 | 149,027 | +0.06(+5.22%) |
Jul 16, 2020 | 1.170 | 1.170 | 1.150 | 1.150 | 28,000 | -0.04(-3.36%) |
Jul 15, 2020 | 1.190 | 1.190 | 1.170 | 1.190 | 49,100 | +0.02(+1.71%) |
Jul 14, 2020 | 1.160 | 1.190 | 1.140 | 1.170 | 40,700 | +0.00(+0.00%) |
Jul 13, 2020 | 1.230 | 1.230 | 1.130 | 1.170 | 33,488 | -0.04(-3.31%) |
Jul 10, 2020 | 1.210 | 1.240 | 1.200 | 1.210 | 6,393 | +0.00(+0.00%) |
Jul 09, 2020 | 1.260 | 1.260 | 1.190 | 1.210 | 10,898 | -0.05(-3.97%) |
Jul 08, 2020 | 1.220 | 1.270 | 1.220 | 1.260 | 29,600 | +0.03(+2.44%) |
Jul 07, 2020 | 1.210 | 1.230 | 1.190 | 1.230 | 21,600 | +0.03(+2.50%) |
Jul 06, 2020 | 1.260 | 1.260 | 1.160 | 1.200 | 154,488 | -0.05(-4.00%) |
Jul 03, 2020 | 1.300 | 1.410 | 1.250 | 1.250 | 74,750 | +0.05(+4.17%) |