Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.450 | 1.460 | 1.360 | 1.370 | 69,852 | -0.09(-6.16%) |
Aug 28, 2020 | 1.380 | 1.475 | 1.350 | 1.460 | 86,500 | +0.06(+4.29%) |
Aug 27, 2020 | 1.400 | 1.410 | 1.350 | 1.400 | 76,015 | -0.01(-0.71%) |
Aug 26, 2020 | 1.410 | 1.500 | 1.390 | 1.410 | 111,149 | +0.01(+0.71%) |
Aug 25, 2020 | 1.420 | 1.460 | 1.360 | 1.400 | 27,905 | -0.05(-3.45%) |
Aug 24, 2020 | 1.400 | 1.450 | 1.370 | 1.450 | 109,905 | -0.02(-1.36%) |
Aug 21, 2020 | 1.550 | 1.560 | 1.450 | 1.470 | 107,800 | -0.09(-5.77%) |
Aug 20, 2020 | 1.580 | 1.610 | 1.500 | 1.560 | 133,348 | -0.06(-3.70%) |
Aug 19, 2020 | 1.640 | 1.660 | 1.600 | 1.620 | 106,572 | -0.05(-2.99%) |
Aug 18, 2020 | 1.680 | 1.720 | 1.630 | 1.670 | 105,964 | +0.05(+3.09%) |
Aug 17, 2020 | 1.700 | 1.700 | 1.600 | 1.620 | 56,203 | -0.08(-4.71%) |
Aug 14, 2020 | 1.630 | 1.700 | 1.580 | 1.700 | 112,000 | +0.08(+4.94%) |
Aug 13, 2020 | 1.560 | 1.640 | 1.560 | 1.620 | 66,735 | +0.04(+2.53%) |
Aug 12, 2020 | 1.630 | 1.660 | 1.560 | 1.580 | 91,282 | -0.04(-2.47%) |
Aug 11, 2020 | 1.690 | 1.720 | 1.600 | 1.620 | 113,517 | -0.05(-2.99%) |
Aug 10, 2020 | 1.730 | 1.780 | 1.630 | 1.670 | 216,681 | -0.05(-2.91%) |
Aug 07, 2020 | 1.600 | 1.760 | 1.600 | 1.720 | 209,000 | +0.08(+4.88%) |
Aug 06, 2020 | 1.600 | 1.640 | 1.540 | 1.640 | 272,781 | -0.01(-0.61%) |
Aug 05, 2020 | 1.730 | 1.730 | 1.580 | 1.650 | 295,452 | -0.01(-0.60%) |
Aug 04, 2020 | 1.750 | 1.850 | 1.640 | 1.660 | 260,404 | -0.13(-7.26%) |
Aug 03, 2020 | 1.690 | 1.920 | 1.690 | 1.790 | 313,881 | +0.04(+2.29%) |
Jul 31, 2020 | 1.890 | 1.890 | 1.630 | 1.750 | 841,300 | -0.60(-25.53%) |
Jul 30, 2020 | 2.080 | 2.400 | 2.050 | 2.350 | 810,392 | -0.08(-3.29%) |
Jul 29, 2020 | 2.670 | 2.680 | 2.340 | 2.430 | 3,753,184 | +0.18(+8.00%) |
Jul 28, 2020 | 1.900 | 2.290 | 1.850 | 2.250 | 2,813,089 | +0.03(+1.35%) |
Jul 27, 2020 | 3.850 | 4.150 | 2.120 | 2.220 | 102,738,160 | +0.76(+52.04%) |
Jul 24, 2020 | 1.490 | 1.540 | 1.450 | 1.460 | 31,200 | +0.00(+0.01%) |
Jul 23, 2020 | 1.460 | 1.540 | 1.430 | 1.460 | 38,993 | +0.00(+0.00%) |
Jul 22, 2020 | 1.440 | 1.505 | 1.440 | 1.460 | 31,609 | -0.01(-0.68%) |
Jul 21, 2020 | 1.460 | 1.880 | 1.380 | 1.470 | 846,120 | +0.06(+4.26%) |
Jul 20, 2020 | 1.410 | 1.420 | 1.390 | 1.410 | 3,049 | -0.01(-0.70%) |
Jul 17, 2020 | 1.470 | 1.500 | 1.420 | 1.420 | 9,100 | -0.05(-3.40%) |
Jul 16, 2020 | 1.520 | 1.550 | 1.420 | 1.470 | 66,232 | -0.02(-1.34%) |
Jul 15, 2020 | 1.420 | 1.550 | 1.333 | 1.490 | 36,331 | +0.07(+4.93%) |
Jul 14, 2020 | 1.340 | 1.420 | 1.320 | 1.420 | 11,765 | +0.04(+2.90%) |
Jul 13, 2020 | 1.410 | 1.410 | 1.360 | 1.380 | 15,322 | +0.01(+0.73%) |
Jul 10, 2020 | 1.410 | 1.410 | 1.350 | 1.370 | 46,200 | -0.04(-2.84%) |
Jul 09, 2020 | 1.430 | 1.430 | 1.410 | 1.410 | 5,669 | -0.01(-0.70%) |
Jul 08, 2020 | 1.420 | 1.450 | 1.420 | 1.420 | 4,636 | +0.00(+0.00%) |
Jul 07, 2020 | 1.450 | 1.490 | 1.420 | 1.420 | 26,904 | -0.05(-3.40%) |
Jul 06, 2020 | 1.440 | 1.473 | 1.430 | 1.470 | 28,427 | +0.03(+2.08%) |
Jul 02, 2020 | 1.540 | 1.560 | 1.440 | 1.440 | 39,800 | -0.05(-3.36%) |
Jul 01, 2020 | 1.580 | 1.750 | 1.450 | 1.490 | 111,754 | -0.06(-3.87%) |
Jun 30, 2020 | 1.549 | 1.579 | 1.520 | 1.550 | 6,007 | +0.05(+3.33%) |
Jun 29, 2020 | 1.450 | 1.570 | 1.450 | 1.500 | 22,833 | +0.10(+7.14%) |
Jun 26, 2020 | 1.460 | 1.520 | 1.400 | 1.400 | 20,300 | -0.08(-5.41%) |
Jun 25, 2020 | 1.480 | 1.500 | 1.400 | 1.480 | 6,782 | -0.02(-1.33%) |
Jun 24, 2020 | 1.360 | 1.550 | 1.310 | 1.500 | 68,386 | +0.07(+4.90%) |
Jun 23, 2020 | 1.520 | 1.520 | 1.352 | 1.430 | 19,435 | -0.10(-6.54%) |
Jun 22, 2020 | 1.520 | 1.600 | 1.430 | 1.530 | 64,069 | +0.08(+5.52%) |
Jun 19, 2020 | 1.390 | 1.450 | 1.390 | 1.450 | 23,400 | +0.06(+4.32%) |
Jun 18, 2020 | 1.430 | 1.530 | 1.380 | 1.390 | 79,252 | -0.18(-11.46%) |
Jun 17, 2020 | 1.360 | 1.700 | 1.360 | 1.570 | 769,635 | +0.24(+18.05%) |
Jun 16, 2020 | 1.322 | 1.370 | 1.322 | 1.330 | 16,995 | +0.02(+1.53%) |
Jun 15, 2020 | 1.260 | 1.360 | 1.260 | 1.310 | 22,255 | -0.04(-2.77%) |
Jun 12, 2020 | 1.345 | 1.350 | 1.290 | 1.347 | 8,500 | +0.05(+3.64%) |
Jun 11, 2020 | 1.350 | 1.350 | 1.290 | 1.300 | 13,428 | -0.08(-5.80%) |
Jun 10, 2020 | 1.340 | 1.400 | 1.340 | 1.380 | 15,191 | +0.03(+2.09%) |
Jun 09, 2020 | 1.400 | 1.490 | 1.340 | 1.352 | 80,285 | -0.05(-3.88%) |
Jun 08, 2020 | 1.250 | 1.450 | 1.250 | 1.406 | 45,874 | +0.16(+12.50%) |
Jun 05, 2020 | 1.260 | 1.326 | 1.240 | 1.250 | 41,900 | -0.07(-5.30%) |
Jun 04, 2020 | 1.340 | 1.360 | 1.230 | 1.320 | 103,114 | -0.06(-4.35%) |
Jun 03, 2020 | 1.350 | 1.400 | 1.270 | 1.380 | 135,059 | -0.10(-6.76%) |
Jun 02, 2020 | 1.250 | 1.960 | 1.250 | 1.480 | 2,256,501 | +0.29(+24.37%) |