Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.140 | 1.170 | 1.070 | 1.120 | 613,855 | -0.04(-3.45%) |
Sep 29, 2020 | 1.220 | 1.220 | 1.115 | 1.160 | 554,848 | -0.01(-0.85%) |
Sep 28, 2020 | 1.200 | 1.240 | 1.130 | 1.170 | 1,908,733 | -0.02(-1.68%) |
Sep 25, 2020 | 1.200 | 1.280 | 1.160 | 1.190 | 1,013,800 | -0.03(-2.46%) |
Sep 24, 2020 | 1.180 | 1.250 | 1.110 | 1.220 | 783,481 | +0.09(+7.96%) |
Sep 23, 2020 | 1.270 | 1.280 | 1.120 | 1.130 | 884,271 | -0.12(-9.60%) |
Sep 22, 2020 | 1.280 | 1.320 | 1.230 | 1.250 | 412,662 | -0.03(-2.34%) |
Sep 21, 2020 | 1.370 | 1.370 | 1.250 | 1.280 | 763,929 | -0.11(-7.91%) |
Sep 18, 2020 | 1.370 | 1.410 | 1.340 | 1.390 | 868,300 | -0.02(-1.42%) |
Sep 17, 2020 | 1.320 | 1.420 | 1.290 | 1.410 | 896,061 | +0.08(+6.02%) |
Sep 16, 2020 | 1.340 | 1.350 | 1.280 | 1.330 | 587,185 | +0.01(+0.76%) |
Sep 15, 2020 | 1.290 | 1.340 | 1.270 | 1.320 | 614,242 | +0.04(+3.13%) |
Sep 14, 2020 | 1.350 | 1.350 | 1.260 | 1.280 | 489,202 | -0.03(-2.29%) |
Sep 11, 2020 | 1.350 | 1.350 | 1.260 | 1.310 | 1,002,800 | -0.01(-0.76%) |
Sep 10, 2020 | 1.360 | 1.390 | 1.310 | 1.320 | 529,174 | -0.01(-0.75%) |
Sep 09, 2020 | 1.360 | 1.370 | 1.300 | 1.330 | 414,995 | +0.00(+0.00%) |
Sep 08, 2020 | 1.340 | 1.390 | 1.320 | 1.330 | 756,451 | -0.06(-4.32%) |
Sep 04, 2020 | 1.380 | 1.440 | 1.320 | 1.390 | 710,100 | +0.00(+0.00%) |
Sep 03, 2020 | 1.420 | 1.470 | 1.360 | 1.390 | 755,639 | -0.04(-2.80%) |
Sep 02, 2020 | 1.440 | 1.460 | 1.390 | 1.430 | 753,074 | -0.01(-0.69%) |
Sep 01, 2020 | 1.320 | 1.460 | 1.320 | 1.440 | 2,202,114 | +0.05(+3.60%) |
Aug 31, 2020 | 1.490 | 1.490 | 1.380 | 1.390 | 599,921 | -0.05(-3.47%) |
Aug 28, 2020 | 1.430 | 1.500 | 1.429 | 1.440 | 759,600 | +0.03(+2.13%) |
Aug 27, 2020 | 1.400 | 1.420 | 1.380 | 1.410 | 665,508 | +0.04(+2.92%) |
Aug 26, 2020 | 1.410 | 1.420 | 1.370 | 1.370 | 507,390 | -0.05(-3.52%) |
Aug 25, 2020 | 1.370 | 1.420 | 1.350 | 1.420 | 732,441 | +0.06(+4.41%) |
Aug 24, 2020 | 1.500 | 1.510 | 1.260 | 1.360 | 2,394,581 | -0.10(-6.85%) |
Aug 21, 2020 | 1.510 | 1.540 | 1.450 | 1.460 | 889,300 | -0.04(-2.67%) |
Aug 20, 2020 | 1.520 | 1.550 | 1.420 | 1.500 | 1,209,224 | -0.05(-3.23%) |
Aug 19, 2020 | 1.600 | 1.600 | 1.480 | 1.550 | 2,200,664 | -0.05(-3.13%) |
Aug 18, 2020 | 1.690 | 1.690 | 1.580 | 1.600 | 1,028,153 | -0.07(-4.19%) |
Aug 17, 2020 | 1.720 | 1.720 | 1.660 | 1.670 | 564,095 | +0.00(+0.00%) |
Aug 14, 2020 | 1.700 | 1.710 | 1.660 | 1.670 | 421,300 | -0.02(-1.18%) |
Aug 13, 2020 | 1.680 | 1.740 | 1.660 | 1.690 | 591,390 | +0.00(+0.00%) |
Aug 12, 2020 | 1.720 | 1.720 | 1.630 | 1.690 | 694,568 | +0.01(+0.60%) |
Aug 11, 2020 | 1.740 | 1.770 | 1.670 | 1.680 | 917,691 | -0.01(-0.59%) |
Aug 10, 2020 | 1.650 | 1.780 | 1.650 | 1.690 | 1,175,400 | +0.04(+2.42%) |
Aug 07, 2020 | 1.640 | 1.690 | 1.560 | 1.650 | 1,220,100 | +0.08(+5.10%) |
Aug 06, 2020 | 1.700 | 1.700 | 1.560 | 1.570 | 1,827,956 | -0.11(-6.55%) |
Aug 05, 2020 | 1.880 | 1.880 | 1.660 | 1.680 | 2,027,036 | -0.22(-11.58%) |
Aug 04, 2020 | 1.780 | 1.940 | 1.780 | 1.900 | 1,309,960 | +0.12(+6.74%) |
Aug 03, 2020 | 1.800 | 1.820 | 1.730 | 1.780 | 589,335 | -0.01(-0.56%) |
Jul 31, 2020 | 1.850 | 1.870 | 1.740 | 1.790 | 743,700 | -0.09(-4.79%) |
Jul 30, 2020 | 1.800 | 1.950 | 1.790 | 1.880 | 1,043,880 | +0.03(+1.62%) |
Jul 29, 2020 | 1.750 | 1.850 | 1.730 | 1.850 | 914,210 | +0.10(+5.71%) |
Jul 28, 2020 | 1.650 | 1.830 | 1.615 | 1.750 | 1,408,165 | +0.09(+5.42%) |
Jul 27, 2020 | 1.670 | 1.720 | 1.600 | 1.660 | 1,222,571 | +0.01(+0.61%) |
Jul 24, 2020 | 1.660 | 1.720 | 1.620 | 1.650 | 658,700 | -0.01(-0.60%) |
Jul 23, 2020 | 1.670 | 1.720 | 1.650 | 1.660 | 615,374 | +0.00(+0.00%) |
Jul 22, 2020 | 1.700 | 1.720 | 1.660 | 1.660 | 604,929 | -0.06(-3.49%) |
Jul 21, 2020 | 1.720 | 1.780 | 1.700 | 1.720 | 659,833 | +0.03(+1.78%) |
Jul 20, 2020 | 1.780 | 1.810 | 1.660 | 1.690 | 1,259,682 | -0.09(-5.06%) |
Jul 17, 2020 | 1.740 | 1.790 | 1.710 | 1.780 | 612,300 | +0.03(+1.71%) |
Jul 16, 2020 | 1.700 | 1.800 | 1.650 | 1.750 | 777,003 | +0.01(+0.57%) |
Jul 15, 2020 | 1.810 | 1.820 | 1.600 | 1.740 | 1,781,399 | +0.05(+2.96%) |
Jul 14, 2020 | 1.670 | 1.780 | 1.600 | 1.690 | 1,145,470 | +0.03(+1.81%) |
Jul 13, 2020 | 1.960 | 1.970 | 1.630 | 1.660 | 3,424,483 | -0.29(-14.87%) |
Jul 10, 2020 | 1.640 | 1.970 | 1.540 | 1.950 | 4,691,500 | +0.39(+25.00%) |
Jul 09, 2020 | 1.700 | 1.720 | 1.560 | 1.560 | 1,172,789 | -0.12(-7.14%) |
Jul 08, 2020 | 1.720 | 1.740 | 1.630 | 1.680 | 1,001,499 | -0.05(-2.89%) |
Jul 07, 2020 | 1.810 | 1.810 | 1.720 | 1.730 | 918,118 | -0.09(-4.95%) |
Jul 06, 2020 | 1.870 | 1.880 | 1.750 | 1.820 | 1,418,370 | -0.02(-1.09%) |
Jul 02, 2020 | 1.860 | 1.930 | 1.785 | 1.840 | 1,200,800 | +0.01(+0.55%) |