Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.380 | 1.479 | 1.270 | 1.350 | 271,363 | +0.00(+0.00%) |
Sep 29, 2020 | 1.300 | 1.500 | 1.267 | 1.350 | 173,096 | +0.07(+5.47%) |
Sep 28, 2020 | 1.400 | 1.440 | 1.210 | 1.280 | 175,075 | -0.12(-8.57%) |
Sep 25, 2020 | 1.300 | 1.499 | 1.285 | 1.400 | 110,300 | +0.10(+7.69%) |
Sep 24, 2020 | 1.290 | 1.380 | 1.220 | 1.300 | 114,054 | -0.11(-7.80%) |
Sep 23, 2020 | 1.680 | 1.700 | 1.410 | 1.410 | 193,828 | -0.31(-18.02%) |
Sep 22, 2020 | 1.640 | 1.800 | 1.630 | 1.720 | 117,190 | +0.09(+5.52%) |
Sep 21, 2020 | 1.850 | 1.860 | 1.630 | 1.630 | 310,602 | -0.29(-15.10%) |
Sep 18, 2020 | 2.280 | 2.280 | 1.900 | 1.920 | 465,700 | -0.33(-14.67%) |
Sep 17, 2020 | 2.360 | 2.410 | 2.200 | 2.250 | 541,211 | +0.05(+2.27%) |
Sep 16, 2020 | 2.210 | 2.280 | 2.050 | 2.200 | 346,850 | -0.02(-0.90%) |
Sep 15, 2020 | 2.450 | 2.450 | 2.150 | 2.220 | 246,920 | -0.11(-4.72%) |
Sep 14, 2020 | 2.270 | 2.650 | 2.270 | 2.330 | 971,369 | +0.09(+4.02%) |
Sep 11, 2020 | 2.260 | 2.380 | 2.160 | 2.240 | 114,400 | -0.02(-0.88%) |
Sep 10, 2020 | 2.150 | 2.280 | 2.110 | 2.260 | 156,768 | +0.10(+4.63%) |
Sep 09, 2020 | 2.240 | 2.300 | 2.100 | 2.160 | 294,987 | -0.10(-4.42%) |
Sep 08, 2020 | 2.330 | 2.440 | 2.260 | 2.260 | 250,520 | -0.07(-3.00%) |
Sep 04, 2020 | 2.120 | 2.420 | 2.120 | 2.330 | 332,700 | +0.12(+5.43%) |
Sep 03, 2020 | 2.220 | 2.230 | 2.100 | 2.210 | 321,408 | +0.00(+0.00%) |
Sep 02, 2020 | 2.150 | 2.240 | 2.000 | 2.210 | 478,123 | +0.00(+0.00%) |
Sep 01, 2020 | 2.120 | 2.240 | 2.020 | 2.210 | 661,135 | -0.03(-1.34%) |
Aug 31, 2020 | 2.170 | 2.400 | 2.170 | 2.240 | 524,671 | -0.31(-12.16%) |
Aug 28, 2020 | 2.050 | 2.560 | 1.980 | 2.550 | 1,418,400 | +0.19(+8.05%) |
Aug 27, 2020 | 3.300 | 3.440 | 1.960 | 2.360 | 42,309,120 | +0.26(+12.38%) |
Aug 26, 2020 | 1.980 | 2.130 | 1.880 | 2.100 | 358,031 | +0.12(+6.06%) |
Aug 25, 2020 | 1.830 | 2.050 | 1.800 | 1.980 | 333,658 | +0.08(+4.21%) |
Aug 24, 2020 | 1.920 | 2.000 | 1.740 | 1.900 | 531,882 | +0.07(+3.83%) |
Aug 21, 2020 | 1.600 | 1.876 | 1.510 | 1.830 | 524,700 | +0.33(+22.00%) |
Aug 20, 2020 | 1.410 | 1.570 | 1.410 | 1.500 | 83,427 | +0.06(+4.17%) |
Aug 19, 2020 | 1.420 | 1.590 | 1.360 | 1.440 | 273,018 | -0.01(-0.69%) |
Aug 18, 2020 | 1.510 | 1.550 | 1.410 | 1.450 | 139,964 | -0.11(-7.05%) |
Aug 17, 2020 | 1.520 | 1.640 | 1.517 | 1.560 | 99,178 | +0.05(+3.31%) |
Aug 14, 2020 | 1.570 | 1.640 | 1.450 | 1.510 | 162,400 | -0.13(-7.93%) |
Aug 13, 2020 | 1.690 | 1.860 | 1.590 | 1.640 | 270,378 | -0.13(-7.34%) |
Aug 12, 2020 | 1.500 | 1.790 | 1.480 | 1.770 | 1,171,904 | +0.27(+18.00%) |
Aug 11, 2020 | 1.250 | 1.530 | 1.250 | 1.500 | 1,138,760 | +0.12(+8.70%) |
Aug 10, 2020 | 2.060 | 2.380 | 1.230 | 1.380 | 14,709,519 | +0.16(+13.11%) |
Aug 07, 2020 | 1.130 | 1.250 | 1.130 | 1.220 | 151,100 | +0.04(+3.39%) |
Aug 06, 2020 | 1.170 | 1.190 | 1.110 | 1.180 | 190,087 | -0.01(-0.84%) |
Aug 05, 2020 | 1.200 | 1.210 | 1.110 | 1.190 | 168,508 | +0.09(+8.18%) |
Aug 04, 2020 | 1.230 | 1.400 | 1.010 | 1.100 | 576,406 | -0.37(-25.17%) |
Aug 03, 2020 | 0.9200 | 1.670 | 0.9000 | 1.470 | 4,434,131 | +0.58(+65.17%) |
Jul 31, 2020 | 0.8923 | 0.9100 | 0.8110 | 0.8900 | 27,400 | +0.01(+1.25%) |
Jul 30, 2020 | 0.8940 | 0.8980 | 0.8698 | 0.8790 | 30,375 | +0.00(+0.11%) |
Jul 29, 2020 | 0.9200 | 0.9270 | 0.8500 | 0.8780 | 62,124 | -0.05(-4.93%) |
Jul 28, 2020 | 0.9580 | 0.9900 | 0.8800 | 0.9235 | 175,214 | +0.01(+0.72%) |
Jul 27, 2020 | 0.9558 | 0.9800 | 0.8600 | 0.9169 | 59,386 | -0.01(-1.41%) |
Jul 24, 2020 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 7,800 | +0.02(+2.20%) |
Jul 23, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9100 | 49,035 | -0.07(-7.14%) |
Jul 22, 2020 | 1.050 | 1.060 | 0.9600 | 0.9800 | 77,707 | -0.05(-4.85%) |
Jul 21, 2020 | 1.110 | 1.110 | 1.030 | 1.030 | 96,060 | -0.10(-8.85%) |
Jul 20, 2020 | 1.120 | 1.150 | 1.110 | 1.130 | 72,686 | +0.01(+0.89%) |
Jul 17, 2020 | 1.120 | 1.135 | 1.120 | 1.120 | 35,700 | +0.01(+0.90%) |
Jul 16, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 33,312 | +0.02(+1.83%) |
Jul 15, 2020 | 1.050 | 1.090 | 1.040 | 1.090 | 50,922 | +0.01(+0.93%) |
Jul 14, 2020 | 1.060 | 1.090 | 1.000 | 1.080 | 67,339 | +0.07(+6.93%) |
Jul 13, 2020 | 1.050 | 1.150 | 0.9430 | 1.010 | 300,838 | -0.04(-3.81%) |
Jul 10, 2020 | 1.050 | 1.080 | 0.9720 | 1.050 | 58,200 | +0.01(+0.96%) |
Jul 09, 2020 | 1.100 | 1.130 | 0.9200 | 1.040 | 74,883 | +0.03(+2.97%) |
Jul 08, 2020 | 0.9000 | 1.030 | 0.8600 | 1.010 | 176,661 | +0.12(+13.48%) |
Jul 07, 2020 | 0.8200 | 0.9100 | 0.8200 | 0.8900 | 55,592 | +0.02(+2.30%) |
Jul 06, 2020 | 0.7900 | 0.8800 | 0.7800 | 0.8700 | 109,341 | +0.09(+11.54%) |
Jul 02, 2020 | 0.7800 | 0.8097 | 0.7511 | 0.7800 | 23,700 | +0.01(+1.30%) |