Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.450 | 1.470 | 1.360 | 1.420 | 388,337 | -0.05(-3.40%) |
Aug 28, 2020 | 1.260 | 1.480 | 1.240 | 1.470 | 893,300 | +0.22(+17.60%) |
Aug 27, 2020 | 1.320 | 1.330 | 1.200 | 1.250 | 734,804 | -0.08(-6.02%) |
Aug 26, 2020 | 1.370 | 1.400 | 1.320 | 1.330 | 512,898 | -0.09(-6.34%) |
Aug 25, 2020 | 1.500 | 1.510 | 1.310 | 1.420 | 1,952,313 | -0.10(-6.58%) |
Aug 24, 2020 | 1.580 | 1.590 | 1.520 | 1.520 | 433,956 | -0.02(-1.30%) |
Aug 21, 2020 | 1.650 | 1.654 | 1.530 | 1.540 | 1,116,200 | -0.18(-10.47%) |
Aug 20, 2020 | 1.610 | 1.740 | 1.610 | 1.720 | 1,557,224 | -0.03(-1.71%) |
Aug 19, 2020 | 2.020 | 2.160 | 1.660 | 1.750 | 25,270,672 | +0.15(+9.37%) |
Aug 18, 2020 | 1.630 | 1.660 | 1.560 | 1.600 | 274,423 | -0.05(-3.03%) |
Aug 17, 2020 | 1.680 | 1.700 | 1.630 | 1.650 | 281,376 | -0.02(-1.20%) |
Aug 14, 2020 | 1.820 | 1.820 | 1.620 | 1.670 | 492,800 | -0.10(-5.65%) |
Aug 13, 2020 | 1.780 | 1.830 | 1.740 | 1.770 | 466,073 | +0.01(+0.57%) |
Aug 12, 2020 | 1.780 | 1.850 | 1.660 | 1.760 | 2,111,363 | +0.05(+2.92%) |
Aug 11, 2020 | 1.760 | 1.850 | 1.690 | 1.710 | 665,281 | -0.08(-4.47%) |
Aug 10, 2020 | 1.620 | 1.860 | 1.590 | 1.790 | 1,584,691 | +0.19(+11.87%) |
Aug 07, 2020 | 1.640 | 1.640 | 1.560 | 1.600 | 196,900 | +0.00(+0.00%) |
Aug 06, 2020 | 1.560 | 1.650 | 1.550 | 1.600 | 164,487 | +0.03(+1.91%) |
Aug 05, 2020 | 1.570 | 1.590 | 1.500 | 1.570 | 345,245 | +0.00(+0.00%) |
Aug 04, 2020 | 1.600 | 1.610 | 1.520 | 1.570 | 247,322 | -0.05(-3.09%) |
Aug 03, 2020 | 1.610 | 1.640 | 1.560 | 1.620 | 215,866 | +0.00(+0.00%) |
Jul 31, 2020 | 1.710 | 1.710 | 1.610 | 1.620 | 121,600 | -0.02(-1.22%) |
Jul 30, 2020 | 1.630 | 1.700 | 1.590 | 1.640 | 270,818 | +0.03(+1.86%) |
Jul 29, 2020 | 1.610 | 1.660 | 1.590 | 1.610 | 91,771 | -0.01(-0.62%) |
Jul 28, 2020 | 1.580 | 1.690 | 1.560 | 1.620 | 310,134 | +0.02(+1.25%) |
Jul 27, 2020 | 1.600 | 1.640 | 1.560 | 1.600 | 188,191 | +0.01(+0.63%) |
Jul 24, 2020 | 1.680 | 1.690 | 1.560 | 1.590 | 286,400 | -0.09(-5.36%) |
Jul 23, 2020 | 1.710 | 1.740 | 1.660 | 1.680 | 143,529 | -0.04(-2.33%) |
Jul 22, 2020 | 1.720 | 1.750 | 1.680 | 1.720 | 144,563 | -0.01(-0.58%) |
Jul 21, 2020 | 1.660 | 1.740 | 1.660 | 1.730 | 220,509 | +0.02(+1.17%) |
Jul 20, 2020 | 1.670 | 1.730 | 1.670 | 1.710 | 169,837 | +0.05(+3.01%) |
Jul 17, 2020 | 1.700 | 1.725 | 1.660 | 1.660 | 113,100 | -0.06(-3.49%) |
Jul 16, 2020 | 1.700 | 1.730 | 1.680 | 1.720 | 105,333 | +0.00(+0.00%) |
Jul 15, 2020 | 1.730 | 1.740 | 1.690 | 1.720 | 191,084 | +0.02(+1.18%) |
Jul 14, 2020 | 1.690 | 1.770 | 1.660 | 1.700 | 93,302 | +0.02(+1.19%) |
Jul 13, 2020 | 1.760 | 1.840 | 1.680 | 1.680 | 642,058 | -0.07(-4.00%) |
Jul 10, 2020 | 1.650 | 1.760 | 1.610 | 1.750 | 320,700 | +0.09(+5.42%) |
Jul 09, 2020 | 1.710 | 1.750 | 1.600 | 1.660 | 232,015 | -0.05(-2.92%) |
Jul 08, 2020 | 1.680 | 1.740 | 1.680 | 1.710 | 159,492 | +0.01(+0.59%) |
Jul 07, 2020 | 1.760 | 1.800 | 1.660 | 1.700 | 380,265 | -0.10(-5.56%) |
Jul 06, 2020 | 1.760 | 1.820 | 1.680 | 1.800 | 434,151 | +0.02(+1.12%) |
Jul 02, 2020 | 1.920 | 1.920 | 1.750 | 1.780 | 348,400 | -0.08(-4.30%) |
Jul 01, 2020 | 1.930 | 2.050 | 1.820 | 1.860 | 965,942 | -0.04(-2.11%) |
Jun 30, 2020 | 1.880 | 1.930 | 1.760 | 1.900 | 600,958 | +0.04(+2.15%) |
Jun 29, 2020 | 1.900 | 2.000 | 1.740 | 1.860 | 634,669 | -0.02(-1.06%) |
Jun 26, 2020 | 1.760 | 1.970 | 1.750 | 1.880 | 1,102,600 | +0.12(+6.82%) |
Jun 25, 2020 | 1.800 | 1.870 | 1.620 | 1.760 | 993,560 | +0.17(+10.34%) |
Jun 24, 2020 | 1.610 | 1.620 | 1.540 | 1.595 | 81,880 | -0.03(-2.15%) |
Jun 23, 2020 | 1.680 | 1.680 | 1.600 | 1.630 | 81,865 | -0.03(-1.81%) |
Jun 22, 2020 | 1.650 | 1.670 | 1.570 | 1.660 | 101,839 | +0.07(+4.40%) |
Jun 19, 2020 | 1.640 | 1.700 | 1.590 | 1.590 | 139,200 | -0.04(-2.45%) |
Jun 18, 2020 | 1.560 | 1.650 | 1.560 | 1.630 | 64,203 | +0.04(+2.84%) |
Jun 17, 2020 | 1.620 | 1.650 | 1.560 | 1.585 | 66,525 | -0.05(-3.35%) |
Jun 16, 2020 | 1.660 | 1.722 | 1.575 | 1.640 | 70,456 | -0.01(-0.61%) |
Jun 15, 2020 | 1.520 | 1.650 | 1.520 | 1.650 | 63,212 | +0.08(+5.10%) |
Jun 12, 2020 | 1.690 | 1.690 | 1.530 | 1.570 | 137,300 | -0.01(-0.63%) |
Jun 11, 2020 | 1.660 | 1.700 | 1.560 | 1.580 | 200,405 | -0.12(-7.06%) |
Jun 10, 2020 | 1.760 | 1.850 | 1.700 | 1.700 | 95,792 | -0.06(-3.41%) |
Jun 09, 2020 | 1.800 | 1.830 | 1.700 | 1.760 | 157,510 | -0.02(-1.12%) |
Jun 08, 2020 | 2.000 | 2.020 | 1.740 | 1.780 | 721,626 | +0.12(+7.23%) |
Jun 05, 2020 | 1.660 | 1.730 | 1.620 | 1.660 | 220,300 | -0.01(-0.60%) |
Jun 04, 2020 | 1.530 | 1.700 | 1.520 | 1.670 | 229,930 | +0.12(+7.74%) |
Jun 03, 2020 | 1.660 | 1.660 | 1.540 | 1.550 | 158,818 | -0.03(-1.90%) |
Jun 02, 2020 | 1.600 | 1.620 | 1.580 | 1.580 | 86,075 | -0.03(-1.86%) |