Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 17.38 | 18.05 | 17.04 | 17.17 | 478,415 | -0.18(-1.03%) |
Sep 29, 2020 | 18.27 | 18.41 | 17.11 | 17.35 | 834,558 | -1.14(-6.18%) |
Sep 28, 2020 | 17.63 | 19.20 | 17.63 | 18.49 | 521,042 | +0.82(+4.67%) |
Sep 25, 2020 | 17.60 | 18.16 | 17.33 | 17.66 | 468,130 | -0.17(-0.95%) |
Sep 24, 2020 | 16.74 | 18.12 | 16.71 | 17.83 | 457,381 | +0.85(+5.03%) |
Sep 23, 2020 | 17.47 | 18.11 | 16.90 | 16.98 | 621,322 | -0.79(-4.47%) |
Sep 22, 2020 | 18.63 | 18.77 | 17.24 | 17.77 | 1,123,764 | -0.81(-4.38%) |
Sep 21, 2020 | 19.89 | 20.03 | 18.41 | 18.59 | 658,278 | -2.11(-10.22%) |
Sep 18, 2020 | 20.76 | 21.25 | 20.45 | 20.70 | 447,785 | -0.14(-0.67%) |
Sep 17, 2020 | 20.55 | 21.23 | 20.37 | 20.84 | 965,330 | +0.57(+2.79%) |
Sep 16, 2020 | 19.65 | 20.90 | 19.60 | 20.27 | 469,725 | +0.53(+2.66%) |
Sep 15, 2020 | 20.70 | 20.73 | 19.29 | 19.75 | 642,472 | -0.96(-4.65%) |
Sep 14, 2020 | 21.20 | 21.22 | 20.55 | 20.71 | 644,809 | +0.16(+0.77%) |
Sep 11, 2020 | 20.47 | 21.40 | 20.31 | 20.55 | 712,468 | -0.45(-2.13%) |
Sep 10, 2020 | 21.37 | 21.94 | 20.73 | 21.00 | 987,113 | -0.83(-3.82%) |
Sep 09, 2020 | 20.70 | 21.84 | 20.19 | 21.83 | 904,286 | +1.05(+5.06%) |
Sep 08, 2020 | 20.70 | 21.64 | 20.45 | 20.78 | 1,179,381 | -1.84(-8.12%) |
Sep 04, 2020 | 23.58 | 23.58 | 20.91 | 22.62 | 1,804,638 | -0.88(-3.76%) |
Sep 03, 2020 | 21.23 | 23.71 | 20.35 | 23.50 | 5,761,000 | +4.14(+21.38%) |
Sep 02, 2020 | 27.80 | 27.80 | 13.34 | 19.36 | 6,417,325 | +18.80(+3342.19%) |
Sep 01, 2020 | 0.7745 | 0.8687 | 0.4468 | 0.5625 | 36,893,384 | -0.23(-29.19%) |
Aug 31, 2020 | 0.7943 | 0.8042 | 0.7447 | 0.7943 | 5,882,132 | -0.04(-4.75%) |
Aug 28, 2020 | 0.8142 | 0.8488 | 0.7943 | 0.8339 | 4,973,080 | -0.00(-0.02%) |
Aug 27, 2020 | 0.8539 | 0.8737 | 0.8142 | 0.8341 | 5,880,281 | -0.05(-5.13%) |
Aug 26, 2020 | 0.8737 | 0.9035 | 0.8539 | 0.8792 | 4,082,064 | -0.03(-3.75%) |
Aug 25, 2020 | 0.8737 | 0.9135 | 0.8638 | 0.9135 | 3,576,891 | +0.01(+1.10%) |
Aug 24, 2020 | 0.8837 | 0.9115 | 0.8489 | 0.9035 | 3,492,422 | +0.02(+2.25%) |
Aug 21, 2020 | 0.8837 | 0.8936 | 0.8440 | 0.8837 | 3,986,360 | +0.02(+2.44%) |
Aug 20, 2020 | 0.8737 | 0.8936 | 0.8489 | 0.8626 | 3,102,232 | -0.03(-2.93%) |
Aug 19, 2020 | 0.8638 | 0.9313 | 0.8450 | 0.8886 | 5,187,360 | -0.01(-1.01%) |
Aug 18, 2020 | 0.9035 | 0.9135 | 0.8627 | 0.8977 | 4,720,091 | -0.01(-1.27%) |
Aug 17, 2020 | 0.8936 | 0.9512 | 0.8539 | 0.9092 | 4,857,269 | -0.01(-1.58%) |
Aug 14, 2020 | 0.9385 | 0.9511 | 0.9035 | 0.9238 | 3,680,987 | -0.03(-3.08%) |
Aug 13, 2020 | 0.9631 | 0.9730 | 0.9135 | 0.9532 | 3,613,380 | -0.02(-2.16%) |
Aug 12, 2020 | 0.9730 | 1.013 | 0.9483 | 0.9742 | 4,810,116 | +0.04(+4.37%) |
Aug 11, 2020 | 1.043 | 1.043 | 0.9257 | 0.9334 | 8,140,916 | -0.04(-3.86%) |
Aug 10, 2020 | 0.8936 | 1.003 | 0.8540 | 0.9708 | 8,701,404 | +0.07(+8.33%) |
Aug 07, 2020 | 0.9333 | 0.9334 | 0.8142 | 0.8962 | 8,832,537 | -0.03(-2.95%) |
Aug 06, 2020 | 1.082 | 1.082 | 0.8936 | 0.9234 | 10,301,616 | -0.18(-16.22%) |
Aug 05, 2020 | 1.321 | 1.469 | 1.033 | 1.102 | 38,809,816 | +0.03(+2.78%) |
Aug 04, 2020 | 0.7645 | 1.112 | 0.7645 | 1.072 | 29,664,324 | +0.31(+40.26%) |
Aug 03, 2020 | 0.7844 | 0.7844 | 0.7447 | 0.7645 | 3,965,200 | -0.01(-1.28%) |
Jul 31, 2020 | 0.8048 | 0.8137 | 0.7546 | 0.7745 | 3,145,578 | -0.03(-3.82%) |
Jul 30, 2020 | 0.7943 | 0.8200 | 0.7447 | 0.8052 | 6,176,255 | -0.03(-3.60%) |
Jul 29, 2020 | 0.9135 | 0.9650 | 0.8143 | 0.8353 | 9,501,139 | -0.07(-8.05%) |
Jul 28, 2020 | 0.9503 | 0.9503 | 0.8936 | 0.9085 | 3,275,867 | -0.02(-2.34%) |
Jul 27, 2020 | 1.003 | 1.013 | 0.9136 | 0.9302 | 7,480,113 | -0.08(-8.15%) |
Jul 24, 2020 | 1.013 | 1.023 | 0.9929 | 1.013 | 3,765,488 | -0.02(-1.92%) |
Jul 23, 2020 | 1.033 | 1.052 | 1.003 | 1.033 | 5,217,531 | -0.03(-2.80%) |
Jul 22, 2020 | 1.043 | 1.062 | 1.013 | 1.062 | 3,732,503 | +0.01(+0.94%) |
Jul 21, 2020 | 1.033 | 1.072 | 1.013 | 1.052 | 5,904,178 | +0.05(+4.95%) |
Jul 20, 2020 | 1.003 | 1.043 | 0.9929 | 1.003 | 4,407,354 | +0.00(+0.00%) |
Jul 17, 2020 | 1.082 | 1.102 | 0.9929 | 1.003 | 5,257,805 | -0.07(-6.48%) |
Jul 16, 2020 | 1.092 | 1.122 | 1.023 | 1.072 | 4,154,603 | -0.01(-0.92%) |
Jul 15, 2020 | 1.142 | 1.142 | 1.052 | 1.082 | 6,343,271 | +0.08(+7.92%) |
Jul 14, 2020 | 1.003 | 1.033 | 0.9929 | 1.003 | 3,219,051 | +0.00(+0.00%) |
Jul 13, 2020 | 1.043 | 1.072 | 0.9929 | 1.003 | 5,096,920 | -0.05(-4.72%) |
Jul 10, 2020 | 0.9929 | 1.062 | 0.9929 | 1.052 | 5,616,960 | +0.02(+1.92%) |
Jul 09, 2020 | 1.052 | 1.052 | 1.003 | 1.033 | 4,014,067 | -0.04(-3.70%) |
Jul 08, 2020 | 1.112 | 1.112 | 0.9929 | 1.072 | 6,465,028 | -0.05(-4.42%) |
Jul 07, 2020 | 1.092 | 1.162 | 1.013 | 1.122 | 6,054,521 | +0.03(+2.73%) |
Jul 06, 2020 | 1.172 | 1.182 | 1.082 | 1.092 | 4,874,246 | -0.05(-4.35%) |
Jul 02, 2020 | 1.251 | 1.251 | 1.082 | 1.142 | 5,593,393 | -0.03(-2.54%) |