Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.710 | 1.720 | 1.561 | 1.690 | 178,583 | +0.02(+1.20%) |
Sep 29, 2020 | 1.410 | 1.680 | 1.400 | 1.670 | 392,964 | +0.29(+21.01%) |
Sep 28, 2020 | 1.410 | 1.500 | 1.380 | 1.380 | 22,232 | -0.03(-2.13%) |
Sep 25, 2020 | 1.460 | 1.550 | 1.400 | 1.410 | 55,300 | -0.02(-1.40%) |
Sep 24, 2020 | 1.410 | 1.510 | 1.360 | 1.430 | 29,433 | +0.04(+2.88%) |
Sep 23, 2020 | 1.400 | 1.410 | 1.380 | 1.390 | 18,938 | +0.00(+0.00%) |
Sep 22, 2020 | 1.460 | 1.490 | 1.370 | 1.390 | 23,807 | -0.01(-0.71%) |
Sep 21, 2020 | 1.480 | 1.480 | 1.400 | 1.400 | 4,856 | -0.08(-5.41%) |
Sep 18, 2020 | 1.400 | 1.480 | 1.400 | 1.480 | 18,100 | +0.11(+8.03%) |
Sep 17, 2020 | 1.340 | 1.410 | 1.340 | 1.370 | 18,319 | -0.03(-2.14%) |
Sep 16, 2020 | 1.400 | 1.450 | 1.400 | 1.400 | 6,224 | +0.00(+0.00%) |
Sep 15, 2020 | 1.470 | 1.470 | 1.400 | 1.400 | 4,993 | -0.06(-4.11%) |
Sep 14, 2020 | 1.470 | 1.630 | 1.400 | 1.460 | 23,143 | -0.05(-3.31%) |
Sep 11, 2020 | 1.340 | 1.650 | 1.280 | 1.510 | 162,300 | +0.23(+17.97%) |
Sep 10, 2020 | 1.340 | 1.340 | 1.270 | 1.280 | 6,388 | +0.01(+0.79%) |
Sep 09, 2020 | 1.340 | 1.340 | 1.260 | 1.270 | 8,611 | -0.03(-2.31%) |
Sep 08, 2020 | 1.300 | 1.343 | 1.250 | 1.300 | 67,250 | -0.03(-2.26%) |
Sep 04, 2020 | 1.370 | 1.370 | 1.300 | 1.330 | 47,600 | +0.02(+1.53%) |
Sep 03, 2020 | 1.455 | 1.455 | 1.300 | 1.310 | 67,624 | -0.17(-11.49%) |
Sep 02, 2020 | 1.420 | 1.480 | 1.400 | 1.480 | 15,237 | +0.02(+1.37%) |
Sep 01, 2020 | 1.450 | 1.460 | 1.410 | 1.460 | 11,844 | +0.05(+3.55%) |
Aug 31, 2020 | 1.450 | 1.460 | 1.400 | 1.410 | 14,111 | -0.09(-6.00%) |
Aug 28, 2020 | 1.500 | 1.500 | 1.460 | 1.500 | 7,600 | +0.00(+0.00%) |
Aug 27, 2020 | 1.450 | 1.530 | 1.400 | 1.500 | 22,344 | +0.03(+2.04%) |
Aug 26, 2020 | 1.440 | 1.566 | 1.420 | 1.470 | 17,696 | +0.07(+4.99%) |
Aug 25, 2020 | 1.450 | 1.450 | 1.400 | 1.400 | 13,263 | -0.03(-2.09%) |
Aug 24, 2020 | 1.450 | 1.450 | 1.420 | 1.430 | 2,465 | +0.00(+0.00%) |
Aug 21, 2020 | 1.400 | 1.430 | 1.400 | 1.430 | 5,400 | +0.03(+2.14%) |
Aug 20, 2020 | 1.450 | 1.470 | 1.400 | 1.400 | 9,654 | -0.05(-3.45%) |
Aug 19, 2020 | 1.410 | 1.470 | 1.400 | 1.450 | 7,347 | +0.04(+2.84%) |
Aug 18, 2020 | 1.460 | 1.490 | 1.410 | 1.410 | 11,525 | -0.02(-1.70%) |
Aug 17, 2020 | 1.500 | 1.500 | 1.400 | 1.434 | 13,316 | -0.01(-0.39%) |
Aug 14, 2020 | 1.500 | 1.520 | 1.380 | 1.440 | 26,400 | -0.06(-4.00%) |
Aug 13, 2020 | 1.550 | 1.550 | 1.500 | 1.500 | 5,150 | -0.01(-0.66%) |
Aug 12, 2020 | 1.560 | 1.570 | 1.500 | 1.510 | 28,907 | -0.08(-5.03%) |
Aug 11, 2020 | 1.590 | 1.610 | 1.520 | 1.590 | 18,462 | +0.03(+1.92%) |
Aug 10, 2020 | 1.470 | 1.620 | 1.470 | 1.560 | 58,873 | +0.06(+4.00%) |
Aug 07, 2020 | 1.580 | 1.598 | 1.450 | 1.500 | 22,800 | -0.12(-7.41%) |
Aug 06, 2020 | 1.681 | 1.681 | 1.600 | 1.620 | 14,247 | -0.06(-3.57%) |
Aug 05, 2020 | 1.650 | 1.680 | 1.610 | 1.680 | 32,686 | +0.07(+4.35%) |
Aug 04, 2020 | 1.650 | 1.650 | 1.600 | 1.610 | 11,400 | -0.03(-1.83%) |
Aug 03, 2020 | 1.620 | 1.640 | 1.550 | 1.640 | 25,597 | +0.10(+6.49%) |
Jul 31, 2020 | 1.640 | 1.650 | 1.540 | 1.540 | 24,000 | -0.05(-3.14%) |
Jul 30, 2020 | 1.680 | 1.700 | 1.580 | 1.590 | 27,690 | -0.11(-6.74%) |
Jul 29, 2020 | 1.700 | 1.765 | 1.590 | 1.705 | 44,051 | -0.00(-0.29%) |
Jul 28, 2020 | 1.690 | 1.820 | 1.690 | 1.710 | 21,281 | -0.03(-1.72%) |
Jul 27, 2020 | 1.770 | 1.825 | 1.730 | 1.740 | 47,446 | -0.05(-2.79%) |
Jul 24, 2020 | 1.900 | 1.950 | 1.780 | 1.790 | 82,900 | -0.09(-4.79%) |
Jul 23, 2020 | 1.870 | 2.130 | 1.800 | 1.880 | 179,762 | +0.13(+7.43%) |
Jul 22, 2020 | 1.700 | 1.870 | 1.700 | 1.750 | 145,713 | +0.10(+6.06%) |
Jul 21, 2020 | 1.650 | 1.680 | 1.570 | 1.650 | 20,089 | +0.08(+5.10%) |
Jul 20, 2020 | 1.490 | 1.680 | 1.450 | 1.570 | 40,737 | +0.16(+11.35%) |
Jul 17, 2020 | 1.420 | 1.450 | 1.390 | 1.410 | 9,800 | -0.01(-0.70%) |
Jul 16, 2020 | 1.472 | 1.475 | 1.410 | 1.420 | 8,186 | -0.03(-2.07%) |
Jul 15, 2020 | 1.445 | 1.470 | 1.445 | 1.450 | 6,606 | +0.07(+5.07%) |
Jul 14, 2020 | 1.400 | 1.410 | 1.350 | 1.380 | 13,370 | -0.02(-1.43%) |
Jul 13, 2020 | 1.490 | 1.490 | 1.400 | 1.400 | 6,261 | -0.10(-6.67%) |
Jul 10, 2020 | 1.500 | 1.520 | 1.500 | 1.500 | 14,500 | +0.00(+0.00%) |
Jul 09, 2020 | 1.593 | 1.593 | 1.500 | 1.500 | 22,614 | -0.12(-7.41%) |
Jul 08, 2020 | 1.630 | 1.630 | 1.580 | 1.620 | 13,221 | -0.01(-0.61%) |
Jul 07, 2020 | 1.730 | 1.780 | 1.630 | 1.630 | 30,314 | -0.05(-2.98%) |
Jul 06, 2020 | 1.670 | 1.780 | 1.640 | 1.680 | 39,635 | +0.01(+0.60%) |
Jul 02, 2020 | 1.610 | 1.670 | 1.600 | 1.670 | 14,100 | +0.05(+3.40%) |