Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.130 | 1.140 | 1.090 | 1.130 | 4,765 | +0.01(+0.89%) |
Nov 27, 2020 | 1.080 | 1.120 | 1.080 | 1.120 | 15,094 | +0.03(+2.75%) |
Nov 26, 2020 | 1.080 | 1.100 | 1.080 | 1.090 | 2,087 | +0.02(+1.87%) |
Nov 25, 2020 | 1.100 | 1.100 | 1.040 | 1.070 | 10,960 | -0.05(-4.46%) |
Nov 24, 2020 | 1.190 | 1.190 | 1.080 | 1.120 | 27,263 | -0.02(-1.75%) |
Nov 23, 2020 | 1.150 | 1.170 | 1.090 | 1.140 | 40,150 | +0.00(+0.00%) |
Nov 20, 2020 | 1.130 | 1.150 | 1.080 | 1.140 | 14,725 | +0.05(+4.59%) |
Nov 19, 2020 | 1.150 | 1.150 | 1.070 | 1.090 | 19,400 | -0.01(-0.91%) |
Nov 18, 2020 | 1.010 | 1.150 | 1.010 | 1.100 | 86,463 | +0.10(+10.00%) |
Nov 17, 2020 | 0.9600 | 1.000 | 0.9600 | 1.000 | 29,840 | +0.03(+3.09%) |
Nov 16, 2020 | 0.9500 | 1.000 | 0.9500 | 0.9700 | 27,720 | -0.01(-1.02%) |
Nov 13, 2020 | 1.000 | 1.000 | 0.9500 | 0.9800 | 29,550 | +0.02(+2.08%) |
Nov 12, 2020 | 1.050 | 1.050 | 0.9600 | 0.9600 | 39,316 | -0.05(-4.95%) |
Nov 11, 2020 | 1.080 | 1.080 | 1.000 | 1.010 | 57,801 | -0.03(-2.88%) |
Nov 10, 2020 | 1.110 | 1.130 | 1.040 | 1.040 | 81,507 | -0.12(-10.34%) |
Nov 09, 2020 | 1.200 | 1.220 | 1.100 | 1.160 | 121,652 | +0.03(+2.65%) |
Nov 06, 2020 | 1.070 | 1.170 | 1.060 | 1.130 | 52,138 | +0.01(+0.89%) |
Nov 05, 2020 | 1.080 | 1.150 | 1.030 | 1.120 | 59,333 | +0.12(+12.00%) |
Nov 04, 2020 | 1.060 | 1.060 | 1.000 | 1.000 | 30,090 | -0.06(-5.66%) |
Nov 03, 2020 | 1.050 | 1.090 | 1.050 | 1.060 | 80,720 | +0.01(+0.95%) |
Nov 02, 2020 | 1.220 | 1.260 | 1.050 | 1.050 | 111,166 | -0.19(-15.32%) |
Oct 30, 2020 | 1.350 | 1.350 | 1.140 | 1.240 | 116,704 | -0.17(-12.06%) |
Oct 29, 2020 | 1.490 | 1.490 | 1.360 | 1.410 | 60,776 | +0.02(+1.44%) |
Oct 28, 2020 | 1.500 | 1.510 | 1.360 | 1.390 | 134,034 | -1.04(-42.80%) |
Oct 27, 2020 | 2.770 | 2.770 | 2.300 | 2.430 | 47,402 | -0.23(-8.65%) |
Oct 26, 2020 | 2.670 | 2.700 | 2.580 | 2.660 | 20,169 | +0.00(+0.00%) |
Oct 23, 2020 | 2.530 | 2.770 | 2.520 | 2.660 | 105,547 | -0.40(-13.07%) |
Oct 22, 2020 | 3.130 | 3.140 | 2.930 | 3.060 | 30,285 | -0.03(-0.97%) |
Oct 21, 2020 | 3.250 | 3.280 | 3.090 | 3.090 | 34,135 | -0.19(-5.79%) |
Oct 20, 2020 | 3.280 | 3.300 | 3.260 | 3.280 | 11,346 | -0.06(-1.80%) |
Oct 19, 2020 | 3.370 | 3.410 | 3.340 | 3.340 | 3,943 | +0.02(+0.60%) |
Oct 16, 2020 | 3.400 | 3.400 | 3.300 | 3.320 | 5,594 | -0.09(-2.64%) |
Oct 15, 2020 | 3.480 | 3.480 | 3.400 | 3.410 | 10,240 | -0.02(-0.58%) |
Oct 14, 2020 | 3.380 | 3.450 | 3.340 | 3.430 | 17,758 | +0.08(+2.39%) |
Oct 13, 2020 | 3.220 | 3.460 | 3.220 | 3.350 | 62,083 | +0.24(+7.72%) |
Oct 09, 2020 | 3.110 | 3.110 | 3.110 | 0 | +0.12(+4.01%) | |
Oct 08, 2020 | 2.870 | 3.000 | 2.870 | 2.990 | 13,503 | +0.06(+2.05%) |
Oct 07, 2020 | 2.920 | 2.980 | 2.910 | 2.930 | 4,234 | +0.06(+2.09%) |
Oct 06, 2020 | 2.870 | 2.900 | 2.870 | 2.870 | 1,389 | -0.01(-0.35%) |
Oct 05, 2020 | 3.020 | 3.020 | 2.840 | 2.880 | 15,066 | +0.02(+0.70%) |
Oct 02, 2020 | 2.910 | 2.930 | 2.800 | 2.860 | 4,947 | -0.05(-1.72%) |
Oct 01, 2020 | 2.900 | 2.930 | 2.900 | 2.910 | 4,800 | +0.07(+2.46%) |
Sep 30, 2020 | 2.890 | 2.900 | 2.840 | 2.840 | 1,904 | -0.03(-1.05%) |
Sep 29, 2020 | 2.890 | 2.900 | 2.800 | 2.870 | 7,533 | +0.08(+2.87%) |
Sep 28, 2020 | 2.800 | 2.810 | 2.770 | 2.790 | 3,080 | +0.00(+0.00%) |
Sep 25, 2020 | 2.780 | 2.850 | 2.780 | 2.790 | 2,942 | +0.02(+0.72%) |
Sep 24, 2020 | 2.740 | 2.780 | 2.740 | 2.770 | 12,062 | -0.02(-0.72%) |
Sep 23, 2020 | 2.850 | 2.860 | 2.790 | 2.790 | 1,300 | +0.01(+0.36%) |
Sep 22, 2020 | 2.860 | 2.900 | 2.780 | 2.780 | 4,420 | -0.08(-2.80%) |
Sep 21, 2020 | 2.810 | 2.860 | 2.790 | 2.860 | 2,200 | +0.02(+0.70%) |
Sep 18, 2020 | 2.900 | 2.900 | 2.790 | 2.840 | 1,800 | -0.03(-1.05%) |
Sep 17, 2020 | 2.870 | 2.900 | 2.850 | 2.870 | 5,173 | +0.03(+1.06%) |
Sep 16, 2020 | 2.760 | 2.840 | 2.700 | 2.840 | 11,101 | +0.06(+2.16%) |
Sep 15, 2020 | 2.790 | 2.890 | 2.700 | 2.780 | 9,610 | +0.00(+0.00%) |
Sep 14, 2020 | 2.760 | 2.830 | 2.720 | 2.780 | 5,634 | -0.03(-1.07%) |
Sep 11, 2020 | 2.760 | 2.830 | 2.750 | 2.810 | 13,700 | +0.06(+2.18%) |
Sep 10, 2020 | 2.890 | 2.900 | 2.750 | 2.750 | 4,200 | -0.08(-2.83%) |
Sep 09, 2020 | 2.850 | 2.850 | 2.810 | 2.830 | 12,297 | -0.01(-0.35%) |
Sep 08, 2020 | 2.820 | 2.850 | 2.790 | 2.840 | 4,902 | -0.01(-0.35%) |
Sep 04, 2020 | 2.850 | 2.850 | 2.850 | 0 | -0.04(-1.38%) | |
Sep 03, 2020 | 2.950 | 2.950 | 2.850 | 2.890 | 13,194 | -0.01(-0.34%) |
Sep 02, 2020 | 2.950 | 2.950 | 2.870 | 2.900 | 2,320 | -0.02(-0.68%) |