Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.063 | 1.077 | 1.027 | 1.048 | 91,478 | +0.02(+2.07%) |
Sep 29, 2020 | 1.070 | 1.084 | 1.020 | 1.027 | 199,753 | -0.06(-5.23%) |
Sep 28, 2020 | 1.077 | 1.133 | 1.077 | 1.084 | 112,810 | -0.04(-3.16%) |
Sep 25, 2020 | 1.098 | 1.119 | 1.097 | 1.119 | 71,716 | +0.02(+1.94%) |
Sep 24, 2020 | 1.098 | 1.120 | 1.084 | 1.098 | 142,126 | -0.04(-3.13%) |
Sep 23, 2020 | 1.140 | 1.169 | 1.112 | 1.133 | 105,199 | -0.04(-3.61%) |
Sep 22, 2020 | 1.169 | 1.197 | 1.162 | 1.176 | 89,575 | -0.02(-1.78%) |
Sep 21, 2020 | 1.218 | 1.232 | 1.183 | 1.197 | 122,528 | -0.01(-1.17%) |
Sep 18, 2020 | 1.225 | 1.261 | 1.197 | 1.211 | 119,714 | -0.01(-0.58%) |
Sep 17, 2020 | 1.162 | 1.218 | 1.140 | 1.218 | 166,385 | +0.04(+3.61%) |
Sep 16, 2020 | 1.148 | 1.176 | 1.148 | 1.176 | 138,843 | +0.03(+2.47%) |
Sep 15, 2020 | 1.133 | 1.155 | 1.119 | 1.148 | 201,817 | +0.04(+3.18%) |
Sep 14, 2020 | 1.204 | 1.204 | 1.105 | 1.112 | 214,961 | -0.08(-6.55%) |
Sep 11, 2020 | 1.133 | 1.199 | 1.133 | 1.190 | 121,973 | +0.04(+3.70%) |
Sep 10, 2020 | 1.282 | 1.325 | 1.119 | 1.148 | 469,234 | -0.17(-12.90%) |
Sep 09, 2020 | 1.289 | 1.332 | 1.254 | 1.318 | 131,349 | +0.01(+1.09%) |
Sep 08, 2020 | 1.268 | 1.318 | 1.240 | 1.303 | 147,513 | +0.01(+1.10%) |
Sep 04, 2020 | 1.289 | 1.296 | 1.261 | 1.289 | 232,371 | -0.02(-1.62%) |
Sep 03, 2020 | 1.325 | 1.325 | 1.261 | 1.310 | 372,754 | -0.02(-1.60%) |
Sep 02, 2020 | 1.353 | 1.395 | 1.296 | 1.332 | 432,385 | -0.06(-4.57%) |
Sep 01, 2020 | 1.488 | 1.488 | 1.360 | 1.395 | 450,365 | -0.11(-7.08%) |
Aug 31, 2020 | 1.565 | 1.584 | 1.495 | 1.502 | 337,505 | -0.09(-5.78%) |
Aug 28, 2020 | 1.643 | 1.650 | 1.573 | 1.594 | 122,256 | -0.01(-0.44%) |
Aug 27, 2020 | 1.636 | 1.665 | 1.565 | 1.601 | 236,005 | -0.04(-2.16%) |
Aug 26, 2020 | 1.636 | 1.658 | 1.636 | 1.636 | 140,610 | -0.02(-1.28%) |
Aug 25, 2020 | 1.714 | 1.714 | 1.636 | 1.658 | 262,870 | -0.08(-4.49%) |
Aug 24, 2020 | 1.679 | 1.764 | 1.679 | 1.735 | 212,701 | +0.01(+0.82%) |
Aug 21, 2020 | 1.643 | 1.721 | 1.643 | 1.721 | 326,251 | +0.06(+3.40%) |
Aug 20, 2020 | 1.693 | 1.735 | 1.650 | 1.665 | 509,210 | -0.06(-3.29%) |
Aug 19, 2020 | 1.806 | 1.820 | 1.700 | 1.721 | 550,622 | -0.12(-6.54%) |
Aug 18, 2020 | 1.849 | 1.877 | 1.828 | 1.842 | 225,393 | -0.06(-3.35%) |
Aug 17, 2020 | 1.898 | 1.941 | 1.856 | 1.905 | 323,316 | -0.03(-1.46%) |
Aug 14, 2020 | 1.934 | 1.948 | 1.877 | 1.934 | 99,103 | +0.02(+1.11%) |
Aug 13, 2020 | 1.913 | 1.962 | 1.905 | 1.913 | 98,540 | -0.03(-1.46%) |
Aug 12, 2020 | 1.976 | 1.976 | 1.920 | 1.941 | 95,564 | -0.01(-0.36%) |
Aug 11, 2020 | 1.948 | 1.969 | 1.919 | 1.948 | 110,393 | +0.02(+1.10%) |
Aug 10, 2020 | 1.955 | 1.976 | 1.898 | 1.927 | 135,808 | +0.01(+0.74%) |
Aug 07, 2020 | 1.948 | 1.955 | 1.877 | 1.913 | 132,138 | -0.05(-2.53%) |
Aug 06, 2020 | 1.983 | 1.990 | 1.955 | 1.962 | 70,144 | -0.02(-1.07%) |
Aug 05, 2020 | 1.934 | 1.998 | 1.934 | 1.983 | 110,010 | +0.05(+2.56%) |
Aug 04, 2020 | 2.012 | 2.054 | 1.934 | 1.934 | 154,814 | -0.05(-2.50%) |
Aug 03, 2020 | 1.948 | 2.032 | 1.863 | 1.983 | 492,958 | +0.01(+0.72%) |
Jul 31, 2020 | 1.948 | 2.083 | 1.948 | 1.969 | 211,901 | +0.00(+0.00%) |
Jul 30, 2020 | 2.005 | 2.047 | 1.948 | 1.969 | 221,962 | -0.04(-2.11%) |
Jul 29, 2020 | 2.047 | 2.090 | 1.990 | 2.012 | 198,606 | +0.00(+0.00%) |
Jul 28, 2020 | 2.026 | 2.097 | 1.998 | 2.012 | 224,179 | -0.05(-2.41%) |
Jul 27, 2020 | 2.061 | 2.111 | 2.033 | 2.061 | 172,200 | -0.02(-1.02%) |
Jul 24, 2020 | 2.012 | 2.111 | 2.005 | 2.083 | 179,572 | +0.04(+2.08%) |
Jul 23, 2020 | 2.054 | 2.104 | 2.005 | 2.040 | 217,765 | -0.06(-2.70%) |
Jul 22, 2020 | 2.139 | 2.168 | 2.090 | 2.097 | 205,258 | -0.04(-1.66%) |
Jul 21, 2020 | 2.118 | 2.210 | 2.111 | 2.132 | 170,006 | +0.02(+1.01%) |
Jul 20, 2020 | 2.097 | 2.210 | 2.097 | 2.111 | 204,332 | -0.05(-2.29%) |
Jul 17, 2020 | 2.083 | 2.190 | 2.083 | 2.160 | 182,678 | +0.08(+4.10%) |
Jul 16, 2020 | 1.969 | 2.097 | 1.960 | 2.075 | 229,869 | +0.13(+6.55%) |
Jul 15, 2020 | 1.934 | 2.019 | 1.934 | 1.948 | 180,221 | +0.01(+0.36%) |
Jul 14, 2020 | 1.941 | 1.962 | 1.877 | 1.941 | 275,190 | -0.04(-1.79%) |
Jul 13, 2020 | 2.083 | 2.231 | 1.969 | 1.976 | 360,100 | -0.14(-6.69%) |
Jul 10, 2020 | 1.998 | 2.168 | 1.998 | 2.118 | 175,054 | +0.09(+4.55%) |
Jul 09, 2020 | 2.104 | 2.146 | 1.990 | 2.026 | 250,421 | -0.11(-5.30%) |
Jul 08, 2020 | 2.160 | 2.217 | 2.111 | 2.139 | 396,294 | -0.09(-4.13%) |
Jul 07, 2020 | 2.168 | 2.238 | 2.168 | 2.231 | 204,342 | +0.06(+2.94%) |
Jul 06, 2020 | 2.238 | 2.281 | 2.168 | 2.168 | 314,076 | -0.07(-3.16%) |
Jul 02, 2020 | 2.267 | 2.309 | 2.238 | 2.238 | 138,067 | -0.04(-1.56%) |