Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.382 | 1.382 | 1.297 | 1.319 | 48,966 | -0.07(-5.34%) |
Sep 29, 2020 | 1.411 | 1.411 | 1.390 | 1.393 | 35,245 | -0.01(-0.76%) |
Sep 28, 2020 | 1.368 | 1.404 | 1.308 | 1.404 | 74,756 | +0.13(+10.25%) |
Sep 25, 2020 | 1.270 | 1.314 | 1.249 | 1.273 | 30,763 | -0.00(-0.08%) |
Sep 24, 2020 | 1.298 | 1.305 | 1.270 | 1.274 | 24,263 | -0.03(-2.35%) |
Sep 23, 2020 | 1.361 | 1.390 | 1.305 | 1.305 | 21,625 | -0.02(-1.60%) |
Sep 22, 2020 | 1.404 | 1.404 | 1.326 | 1.326 | 31,967 | -0.06(-4.33%) |
Sep 21, 2020 | 1.404 | 1.404 | 1.375 | 1.386 | 76,392 | -0.02(-1.26%) |
Sep 18, 2020 | 1.397 | 1.404 | 1.277 | 1.404 | 128,017 | +0.03(+2.31%) |
Sep 17, 2020 | 1.404 | 1.404 | 1.347 | 1.372 | 24,923 | -0.01(-0.51%) |
Sep 16, 2020 | 1.347 | 1.397 | 1.347 | 1.379 | 20,647 | +0.03(+2.36%) |
Sep 15, 2020 | 1.411 | 1.411 | 1.347 | 1.347 | 42,038 | -0.03(-2.05%) |
Sep 14, 2020 | 1.425 | 1.425 | 1.368 | 1.375 | 21,897 | +0.02(+1.83%) |
Sep 11, 2020 | 1.397 | 1.397 | 1.347 | 1.351 | 17,862 | -0.01(-0.95%) |
Sep 10, 2020 | 1.411 | 1.425 | 1.361 | 1.364 | 40,004 | -0.07(-4.76%) |
Sep 09, 2020 | 1.481 | 1.481 | 1.418 | 1.432 | 34,207 | -0.04(-2.40%) |
Sep 08, 2020 | 1.467 | 1.481 | 1.460 | 1.467 | 48,658 | +0.00(+0.24%) |
Sep 04, 2020 | 1.432 | 1.481 | 1.432 | 1.464 | 15,452 | +0.02(+1.72%) |
Sep 03, 2020 | 1.425 | 1.467 | 1.425 | 1.439 | 15,913 | -0.01(-0.49%) |
Sep 02, 2020 | 1.397 | 1.460 | 1.397 | 1.446 | 20,165 | +0.04(+2.50%) |
Sep 01, 2020 | 1.425 | 1.439 | 1.411 | 1.411 | 45,917 | -0.04(-2.44%) |
Aug 31, 2020 | 1.474 | 1.474 | 1.446 | 1.446 | 36,535 | -0.00(-0.24%) |
Aug 28, 2020 | 1.467 | 1.488 | 1.427 | 1.450 | 14,744 | -0.03(-2.14%) |
Aug 27, 2020 | 1.446 | 1.495 | 1.446 | 1.481 | 12,230 | +0.05(+3.45%) |
Aug 26, 2020 | 1.517 | 1.517 | 1.418 | 1.432 | 46,559 | -0.06(-4.25%) |
Aug 25, 2020 | 1.538 | 1.538 | 1.488 | 1.495 | 29,194 | -0.01(-0.93%) |
Aug 24, 2020 | 1.538 | 1.544 | 1.481 | 1.509 | 31,073 | -0.02(-1.16%) |
Aug 21, 2020 | 1.538 | 1.538 | 1.524 | 1.527 | 11,341 | +0.01(+0.70%) |
Aug 20, 2020 | 1.502 | 1.531 | 1.502 | 1.517 | 16,941 | +0.01(+0.61%) |
Aug 19, 2020 | 1.502 | 1.527 | 1.474 | 1.507 | 26,048 | -0.02(-1.52%) |
Aug 18, 2020 | 1.531 | 1.545 | 1.467 | 1.531 | 64,061 | +0.04(+2.84%) |
Aug 17, 2020 | 1.531 | 1.573 | 1.488 | 1.488 | 38,111 | -0.02(-1.40%) |
Aug 14, 2020 | 1.538 | 1.552 | 1.446 | 1.509 | 31,047 | -0.02(-1.54%) |
Aug 13, 2020 | 1.509 | 1.555 | 1.509 | 1.533 | 4,243 | +0.02(+1.09%) |
Aug 12, 2020 | 1.566 | 1.566 | 1.517 | 1.517 | 13,211 | -0.01(-0.46%) |
Aug 11, 2020 | 1.517 | 1.559 | 1.488 | 1.524 | 21,395 | -0.03(-1.82%) |
Aug 10, 2020 | 1.552 | 1.587 | 1.488 | 1.552 | 39,411 | +0.00(+0.00%) |
Aug 07, 2020 | 1.446 | 1.552 | 1.446 | 1.552 | 42,956 | +0.13(+9.45%) |
Aug 06, 2020 | 1.481 | 1.495 | 1.418 | 1.418 | 37,381 | -0.09(-6.07%) |
Aug 05, 2020 | 1.509 | 1.509 | 1.481 | 1.509 | 34,883 | +0.01(+0.47%) |
Aug 04, 2020 | 1.481 | 1.509 | 1.453 | 1.502 | 41,609 | +0.08(+5.45%) |
Aug 03, 2020 | 1.446 | 1.500 | 1.418 | 1.425 | 31,236 | -0.07(-4.72%) |
Jul 31, 2020 | 1.587 | 1.587 | 1.453 | 1.495 | 32,890 | +0.05(+3.41%) |
Jul 30, 2020 | 1.488 | 1.517 | 1.432 | 1.446 | 38,990 | -0.05(-3.30%) |
Jul 29, 2020 | 1.665 | 1.700 | 1.488 | 1.495 | 63,169 | -0.06(-3.64%) |
Jul 28, 2020 | 1.566 | 1.583 | 1.531 | 1.552 | 13,693 | +0.02(+1.38%) |
Jul 27, 2020 | 1.538 | 1.566 | 1.531 | 1.531 | 18,878 | +0.01(+0.93%) |
Jul 24, 2020 | 1.531 | 1.531 | 1.503 | 1.517 | 30,338 | +0.01(+0.94%) |
Jul 23, 2020 | 1.629 | 1.629 | 1.481 | 1.502 | 92,751 | -0.08(-5.33%) |
Jul 22, 2020 | 1.658 | 1.686 | 1.587 | 1.587 | 29,455 | -0.08(-5.06%) |
Jul 21, 2020 | 1.721 | 1.763 | 1.587 | 1.672 | 77,751 | -0.06(-3.66%) |
Jul 20, 2020 | 1.770 | 1.770 | 1.721 | 1.735 | 13,954 | +0.00(+0.00%) |
Jul 17, 2020 | 1.820 | 1.820 | 1.728 | 1.735 | 20,414 | -0.05(-2.77%) |
Jul 16, 2020 | 1.742 | 1.795 | 1.714 | 1.785 | 18,699 | +0.04(+2.43%) |
Jul 15, 2020 | 1.679 | 1.754 | 1.679 | 1.742 | 27,041 | +0.06(+3.78%) |
Jul 14, 2020 | 1.728 | 1.735 | 1.672 | 1.679 | 22,412 | -0.08(-4.80%) |
Jul 13, 2020 | 1.763 | 1.764 | 1.728 | 1.763 | 68,495 | -0.01(-0.40%) |
Jul 10, 2020 | 1.806 | 1.847 | 1.763 | 1.770 | 27,786 | -0.08(-4.29%) |
Jul 09, 2020 | 1.933 | 2.010 | 1.813 | 1.850 | 30,917 | -0.03(-1.49%) |
Jul 08, 2020 | 2.003 | 2.046 | 1.862 | 1.878 | 34,105 | -0.15(-7.56%) |
Jul 07, 2020 | 2.010 | 2.060 | 2.003 | 2.031 | 6,949 | +0.03(+1.41%) |
Jul 06, 2020 | 2.039 | 2.039 | 1.996 | 2.003 | 29,879 | +0.01(+0.35%) |
Jul 02, 2020 | 2.081 | 2.081 | 1.986 | 1.996 | 38,703 | -0.08(-4.07%) |