Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.310 | 1.370 | 1.200 | 1.270 | 213,082 | +0.02(+1.60%) |
Sep 29, 2020 | 1.230 | 1.320 | 1.180 | 1.250 | 93,488 | +0.03(+2.46%) |
Sep 28, 2020 | 1.230 | 1.280 | 1.150 | 1.220 | 76,527 | +0.04(+3.39%) |
Sep 25, 2020 | 1.270 | 1.270 | 1.152 | 1.180 | 63,300 | -0.01(-0.84%) |
Sep 24, 2020 | 1.110 | 1.350 | 1.110 | 1.190 | 325,462 | +0.02(+1.71%) |
Sep 23, 2020 | 1.260 | 1.260 | 1.170 | 1.170 | 31,197 | -0.04(-3.31%) |
Sep 22, 2020 | 1.230 | 1.280 | 1.180 | 1.210 | 46,089 | -0.01(-0.82%) |
Sep 21, 2020 | 1.280 | 1.290 | 1.200 | 1.220 | 66,027 | -0.09(-6.87%) |
Sep 18, 2020 | 1.290 | 1.310 | 1.285 | 1.310 | 27,200 | -0.01(-0.76%) |
Sep 17, 2020 | 1.310 | 1.320 | 1.270 | 1.320 | 23,169 | -0.01(-0.75%) |
Sep 16, 2020 | 1.350 | 1.350 | 1.240 | 1.330 | 64,199 | -0.01(-0.75%) |
Sep 15, 2020 | 1.270 | 1.350 | 1.240 | 1.340 | 33,042 | +0.06(+4.69%) |
Sep 14, 2020 | 1.227 | 1.305 | 1.220 | 1.280 | 13,507 | +0.02(+1.59%) |
Sep 11, 2020 | 1.250 | 1.290 | 1.250 | 1.260 | 19,800 | -0.01(-0.79%) |
Sep 10, 2020 | 1.300 | 1.330 | 1.220 | 1.270 | 73,985 | -0.02(-1.55%) |
Sep 09, 2020 | 1.210 | 1.330 | 1.210 | 1.290 | 73,141 | +0.06(+4.88%) |
Sep 08, 2020 | 1.180 | 1.270 | 1.180 | 1.230 | 11,843 | -0.02(-1.60%) |
Sep 04, 2020 | 1.220 | 1.250 | 1.180 | 1.250 | 50,000 | -0.01(-0.79%) |
Sep 03, 2020 | 1.280 | 1.290 | 1.150 | 1.260 | 101,767 | +0.01(+0.80%) |
Sep 02, 2020 | 1.250 | 1.270 | 1.180 | 1.250 | 84,957 | +0.00(+0.00%) |
Sep 01, 2020 | 1.350 | 1.410 | 1.230 | 1.250 | 137,580 | -0.12(-8.76%) |
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%) |