Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.160 | 1.470 | 1.130 | 1.380 | 4,768,666 | +0.25(+22.12%) |
Sep 29, 2020 | 1.060 | 1.180 | 1.060 | 1.130 | 62,947 | +0.02(+1.80%) |
Sep 28, 2020 | 1.060 | 1.170 | 1.060 | 1.110 | 79,550 | +0.04(+3.74%) |
Sep 25, 2020 | 1.020 | 1.090 | 1.010 | 1.070 | 49,000 | +0.03(+2.88%) |
Sep 24, 2020 | 1.080 | 1.090 | 1.000 | 1.040 | 208,805 | -0.06(-5.45%) |
Sep 23, 2020 | 1.060 | 1.140 | 1.060 | 1.100 | 85,186 | +0.01(+0.92%) |
Sep 22, 2020 | 1.070 | 1.130 | 1.030 | 1.090 | 225,214 | +0.00(+0.00%) |
Sep 21, 2020 | 1.180 | 1.190 | 1.030 | 1.090 | 144,379 | -0.05(-4.39%) |
Sep 18, 2020 | 1.200 | 1.200 | 1.100 | 1.140 | 112,100 | -0.04(-3.39%) |
Sep 17, 2020 | 1.150 | 1.200 | 1.130 | 1.180 | 128,256 | -0.05(-4.07%) |
Sep 16, 2020 | 1.120 | 1.250 | 1.120 | 1.230 | 452,970 | +0.09(+7.89%) |
Sep 15, 2020 | 1.120 | 1.240 | 1.120 | 1.140 | 62,932 | +0.03(+2.70%) |
Sep 14, 2020 | 1.160 | 1.160 | 1.100 | 1.110 | 35,038 | -0.02(-1.77%) |
Sep 11, 2020 | 1.140 | 1.170 | 1.120 | 1.130 | 65,900 | -0.01(-0.88%) |
Sep 10, 2020 | 1.150 | 1.210 | 1.140 | 1.140 | 102,100 | +0.01(+0.88%) |
Sep 09, 2020 | 1.110 | 1.170 | 1.080 | 1.130 | 79,443 | +0.04(+3.67%) |
Sep 08, 2020 | 1.100 | 1.110 | 1.080 | 1.090 | 31,677 | -0.03(-2.72%) |
Sep 04, 2020 | 1.130 | 1.165 | 1.010 | 1.121 | 195,500 | -0.03(-2.57%) |
Sep 03, 2020 | 1.190 | 1.190 | 1.110 | 1.150 | 91,060 | -0.05(-4.17%) |
Sep 02, 2020 | 1.220 | 1.270 | 1.174 | 1.200 | 79,745 | +0.03(+2.56%) |
Sep 01, 2020 | 1.250 | 1.270 | 1.140 | 1.170 | 205,808 | -0.10(-7.87%) |
Aug 31, 2020 | 1.370 | 1.390 | 1.210 | 1.270 | 206,567 | -0.10(-7.30%) |
Aug 28, 2020 | 1.330 | 1.407 | 1.320 | 1.370 | 82,100 | +0.04(+3.01%) |
Aug 27, 2020 | 1.380 | 1.400 | 1.320 | 1.330 | 153,747 | -0.07(-5.00%) |
Aug 26, 2020 | 1.410 | 1.460 | 1.400 | 1.400 | 60,226 | -0.05(-3.45%) |
Aug 25, 2020 | 1.420 | 1.480 | 1.400 | 1.450 | 134,947 | +0.03(+2.11%) |
Aug 24, 2020 | 1.490 | 1.520 | 1.380 | 1.420 | 287,604 | -0.10(-6.58%) |
Aug 21, 2020 | 1.510 | 1.610 | 1.450 | 1.520 | 269,200 | -0.03(-1.94%) |
Aug 20, 2020 | 1.590 | 1.660 | 1.500 | 1.550 | 179,352 | -0.06(-3.73%) |
Aug 19, 2020 | 1.740 | 1.740 | 1.590 | 1.610 | 143,593 | -0.07(-4.17%) |
Aug 18, 2020 | 1.600 | 1.700 | 1.600 | 1.680 | 153,047 | +0.06(+3.70%) |
Aug 17, 2020 | 1.750 | 1.750 | 1.520 | 1.620 | 559,043 | -0.15(-8.47%) |
Aug 14, 2020 | 1.850 | 1.890 | 1.750 | 1.770 | 416,400 | -0.08(-4.32%) |
Aug 13, 2020 | 1.890 | 1.890 | 1.790 | 1.850 | 285,047 | +0.01(+0.54%) |
Aug 12, 2020 | 1.860 | 2.100 | 1.820 | 1.840 | 1,702,169 | -0.03(-1.60%) |
Aug 11, 2020 | 1.890 | 1.950 | 1.850 | 1.870 | 193,790 | -0.03(-1.58%) |
Aug 10, 2020 | 1.850 | 1.950 | 1.830 | 1.900 | 252,625 | +0.05(+2.70%) |
Aug 07, 2020 | 1.850 | 1.900 | 1.810 | 1.850 | 186,500 | +0.00(+0.00%) |
Aug 06, 2020 | 1.890 | 1.940 | 1.830 | 1.850 | 277,272 | -0.06(-3.14%) |
Aug 05, 2020 | 1.870 | 1.940 | 1.750 | 1.910 | 509,130 | +0.05(+2.69%) |
Aug 04, 2020 | 1.900 | 2.150 | 1.810 | 1.860 | 1,944,029 | -0.01(-0.53%) |
Aug 03, 2020 | 1.880 | 1.900 | 1.790 | 1.870 | 288,396 | +0.02(+1.08%) |
Jul 31, 2020 | 1.900 | 1.900 | 1.800 | 1.850 | 141,600 | +0.01(+0.54%) |
Jul 30, 2020 | 1.880 | 2.000 | 1.800 | 1.840 | 442,963 | -0.04(-2.13%) |
Jul 29, 2020 | 1.980 | 2.300 | 1.740 | 1.880 | 3,849,554 | +0.09(+5.03%) |
Jul 28, 2020 | 1.780 | 1.850 | 1.740 | 1.790 | 225,709 | +0.01(+0.56%) |
Jul 27, 2020 | 1.810 | 1.850 | 1.700 | 1.780 | 408,398 | -0.03(-1.66%) |
Jul 24, 2020 | 1.790 | 1.900 | 1.730 | 1.810 | 228,100 | -0.01(-0.55%) |
Jul 23, 2020 | 1.890 | 1.890 | 1.780 | 1.820 | 171,983 | -0.06(-3.19%) |
Jul 22, 2020 | 1.950 | 1.990 | 1.830 | 1.880 | 128,391 | -0.05(-2.59%) |
Jul 21, 2020 | 1.900 | 2.050 | 1.900 | 1.930 | 410,251 | +0.04(+2.12%) |
Jul 20, 2020 | 1.870 | 1.900 | 1.770 | 1.890 | 216,501 | +0.05(+2.72%) |
Jul 17, 2020 | 1.810 | 1.980 | 1.810 | 1.840 | 183,500 | +0.01(+0.55%) |
Jul 16, 2020 | 1.780 | 1.850 | 1.750 | 1.830 | 139,826 | +0.02(+1.10%) |
Jul 15, 2020 | 1.800 | 1.870 | 1.770 | 1.810 | 203,359 | +0.05(+2.84%) |
Jul 14, 2020 | 1.850 | 1.870 | 1.720 | 1.760 | 156,584 | +0.02(+1.15%) |
Jul 13, 2020 | 1.970 | 2.050 | 1.700 | 1.740 | 378,363 | -0.25(-12.56%) |
Jul 10, 2020 | 1.980 | 2.000 | 1.860 | 1.990 | 205,800 | +0.01(+0.51%) |
Jul 09, 2020 | 2.040 | 2.100 | 1.850 | 1.980 | 503,519 | -0.02(-1.00%) |
Jul 08, 2020 | 1.870 | 2.150 | 1.820 | 2.000 | 1,678,889 | +0.19(+10.50%) |
Jul 07, 2020 | 1.780 | 1.900 | 1.730 | 1.810 | 470,759 | +0.04(+2.26%) |
Jul 06, 2020 | 1.560 | 1.960 | 1.560 | 1.770 | 2,282,790 | +0.21(+13.46%) |
Jul 02, 2020 | 1.670 | 1.690 | 1.550 | 1.560 | 518,400 | -0.19(-10.86%) |