Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.540 | 1.570 | 1.460 | 1.525 | 676,500 | -0.01(-0.33%) |
Oct 29, 2020 | 1.450 | 1.600 | 1.375 | 1.530 | 931,634 | +0.13(+9.29%) |
Oct 28, 2020 | 1.320 | 1.500 | 1.320 | 1.400 | 798,631 | -0.07(-4.52%) |
Oct 27, 2020 | 1.390 | 1.505 | 1.390 | 1.466 | 429,968 | +0.02(+1.12%) |
Oct 26, 2020 | 1.590 | 1.610 | 1.419 | 1.450 | 637,021 | -0.06(-4.29%) |
Oct 23, 2020 | 1.490 | 1.675 | 1.490 | 1.515 | 827,700 | -0.06(-3.50%) |
Oct 22, 2020 | 1.750 | 1.750 | 1.530 | 1.570 | 2,760,431 | -0.33(-17.37%) |
Oct 21, 2020 | 1.700 | 1.950 | 1.598 | 1.900 | 1,159,959 | +0.28(+17.65%) |
Oct 20, 2020 | 1.542 | 1.650 | 1.490 | 1.615 | 515,246 | +0.14(+9.20%) |
Oct 19, 2020 | 1.560 | 1.570 | 1.400 | 1.479 | 672,954 | +0.02(+1.54%) |
Oct 16, 2020 | 1.590 | 1.590 | 1.456 | 1.456 | 464,700 | -0.10(-6.63%) |
Oct 15, 2020 | 1.580 | 1.580 | 1.490 | 1.560 | 236,673 | -0.03(-1.89%) |
Oct 14, 2020 | 1.670 | 1.760 | 1.550 | 1.590 | 482,174 | -0.05(-3.05%) |
Oct 13, 2020 | 1.550 | 1.640 | 1.420 | 1.640 | 607,481 | +0.07(+4.46%) |
Oct 12, 2020 | 1.440 | 1.580 | 1.440 | 1.570 | 678,482 | +0.14(+10.01%) |
Oct 09, 2020 | 1.410 | 1.440 | 1.385 | 1.427 | 954,100 | +0.04(+2.62%) |
Oct 08, 2020 | 1.249 | 1.400 | 1.237 | 1.391 | 863,054 | +0.16(+12.62%) |
Oct 07, 2020 | 1.240 | 1.260 | 1.200 | 1.235 | 322,588 | +0.04(+3.35%) |
Oct 06, 2020 | 1.200 | 1.240 | 1.045 | 1.195 | 486,435 | +0.05(+3.91%) |
Oct 05, 2020 | 1.111 | 1.170 | 1.040 | 1.150 | 305,819 | +0.09(+8.38%) |
Oct 02, 2020 | 1.000 | 1.090 | 1.000 | 1.061 | 251,700 | +0.01(+1.06%) |
Oct 01, 2020 | 1.024 | 1.075 | 1.020 | 1.050 | 136,208 | +0.00(+0.00%) |
Sep 30, 2020 | 1.100 | 1.100 | 1.009 | 1.050 | 263,517 | +0.00(+0.00%) |
Sep 29, 2020 | 0.9700 | 1.080 | 0.9700 | 1.050 | 168,291 | +0.03(+2.44%) |
Sep 28, 2020 | 0.9700 | 1.170 | 0.9700 | 1.025 | 240,361 | -0.05(-4.21%) |
Sep 25, 2020 | 1.165 | 1.165 | 1.010 | 1.070 | 153,000 | +0.01(+0.94%) |
Sep 24, 2020 | 1.050 | 1.080 | 1.010 | 1.060 | 229,713 | -0.01(-0.93%) |
Sep 23, 2020 | 1.120 | 1.120 | 1.045 | 1.070 | 151,191 | -0.04(-3.82%) |
Sep 22, 2020 | 1.050 | 1.130 | 1.050 | 1.113 | 125,606 | +0.03(+3.01%) |
Sep 21, 2020 | 1.130 | 1.140 | 1.050 | 1.080 | 480,242 | -0.06(-5.26%) |
Sep 18, 2020 | 1.185 | 1.200 | 1.129 | 1.140 | 342,400 | -0.06(-5.00%) |
Sep 17, 2020 | 1.240 | 1.240 | 1.169 | 1.200 | 159,397 | +0.00(+0.37%) |
Sep 16, 2020 | 1.200 | 1.208 | 1.165 | 1.196 | 204,542 | +0.02(+1.75%) |
Sep 15, 2020 | 1.170 | 1.222 | 1.153 | 1.175 | 246,565 | +0.01(+0.43%) |
Sep 14, 2020 | 1.250 | 1.250 | 1.170 | 1.170 | 229,428 | -0.02(-1.68%) |
Sep 11, 2020 | 1.250 | 1.275 | 1.178 | 1.190 | 194,900 | -0.07(-5.56%) |
Sep 10, 2020 | 1.210 | 1.310 | 1.210 | 1.260 | 110,092 | +0.00(+0.00%) |
Sep 09, 2020 | 1.410 | 1.410 | 1.230 | 1.260 | 254,009 | -0.03(-2.43%) |
Sep 08, 2020 | 1.260 | 1.320 | 1.230 | 1.291 | 328,631 | +0.01(+0.89%) |
Sep 04, 2020 | 1.190 | 1.300 | 1.170 | 1.280 | 365,700 | +0.06(+5.35%) |
Sep 03, 2020 | 1.310 | 1.310 | 1.180 | 1.215 | 326,525 | -0.05(-4.33%) |
Sep 02, 2020 | 1.250 | 1.350 | 1.249 | 1.270 | 279,046 | -0.06(-4.51%) |
Sep 01, 2020 | 1.210 | 1.330 | 1.200 | 1.330 | 585,598 | +0.08(+6.66%) |
Aug 31, 2020 | 1.200 | 1.250 | 1.200 | 1.247 | 225,545 | +0.02(+1.38%) |
Aug 28, 2020 | 1.200 | 1.260 | 1.200 | 1.230 | 340,500 | +0.04(+3.36%) |
Aug 27, 2020 | 1.150 | 1.200 | 1.150 | 1.190 | 155,647 | +0.01(+0.85%) |
Aug 26, 2020 | 1.220 | 1.220 | 1.160 | 1.180 | 199,414 | -0.03(-2.44%) |
Aug 25, 2020 | 1.225 | 1.250 | 1.150 | 1.210 | 227,093 | +0.02(+1.64%) |
Aug 24, 2020 | 1.200 | 1.200 | 1.150 | 1.190 | 181,535 | +0.00(+0.00%) |
Aug 21, 2020 | 1.360 | 1.360 | 1.150 | 1.190 | 621,900 | -0.10(-7.75%) |
Aug 20, 2020 | 1.295 | 1.340 | 1.270 | 1.290 | 264,371 | -0.03(-2.53%) |
Aug 19, 2020 | 1.410 | 1.410 | 1.290 | 1.323 | 190,585 | +0.01(+1.03%) |
Aug 18, 2020 | 1.290 | 1.355 | 1.290 | 1.310 | 520,822 | -0.01(-0.76%) |
Aug 17, 2020 | 1.430 | 1.430 | 1.288 | 1.320 | 411,425 | -0.06(-4.35%) |
Aug 14, 2020 | 1.270 | 1.393 | 1.250 | 1.380 | 651,500 | +0.11(+8.66%) |
Aug 13, 2020 | 1.300 | 1.380 | 1.210 | 1.270 | 607,800 | -0.07(-5.58%) |
Aug 12, 2020 | 1.460 | 1.520 | 1.330 | 1.345 | 1,216,921 | -0.05(-3.93%) |
Aug 11, 2020 | 1.420 | 1.500 | 1.380 | 1.400 | 643,361 | -0.05(-3.45%) |
Aug 10, 2020 | 1.350 | 1.460 | 1.335 | 1.450 | 751,100 | +0.13(+9.85%) |
Aug 07, 2020 | 1.360 | 1.570 | 1.308 | 1.320 | 1,566,200 | -0.08(-5.66%) |
Aug 06, 2020 | 1.280 | 1.410 | 1.260 | 1.399 | 705,254 | +0.10(+7.71%) |
Aug 05, 2020 | 1.200 | 1.310 | 1.200 | 1.299 | 858,249 | +0.11(+9.21%) |
Aug 04, 2020 | 1.100 | 1.210 | 1.100 | 1.190 | 432,510 | +0.04(+3.57%) |