Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.770 | 1.799 | 1.730 | 1.730 | 343,649 | +0.02(+1.17%) |
Sep 29, 2020 | 1.750 | 1.750 | 1.700 | 1.710 | 224,722 | -0.03(-1.72%) |
Sep 28, 2020 | 1.740 | 1.770 | 1.700 | 1.740 | 969,110 | +0.14(+8.75%) |
Sep 25, 2020 | 1.630 | 1.660 | 1.590 | 1.600 | 1,062,600 | +0.02(+1.27%) |
Sep 24, 2020 | 1.620 | 1.630 | 1.570 | 1.580 | 1,187,487 | -0.05(-3.07%) |
Sep 23, 2020 | 1.830 | 1.840 | 1.620 | 1.630 | 841,805 | -0.15(-8.43%) |
Sep 22, 2020 | 1.810 | 1.820 | 1.740 | 1.780 | 333,826 | -0.10(-5.32%) |
Sep 21, 2020 | 1.830 | 1.910 | 1.790 | 1.880 | 336,921 | -0.07(-3.59%) |
Sep 18, 2020 | 1.960 | 2.020 | 1.910 | 1.950 | 660,500 | -0.03(-1.52%) |
Sep 17, 2020 | 1.960 | 2.000 | 1.920 | 1.980 | 356,297 | -0.02(-1.00%) |
Sep 16, 2020 | 1.960 | 2.040 | 1.960 | 2.000 | 437,031 | +0.04(+2.04%) |
Sep 15, 2020 | 2.000 | 2.100 | 1.960 | 1.960 | 1,390,048 | +0.00(+0.00%) |
Sep 14, 2020 | 2.000 | 2.000 | 1.960 | 1.960 | 237,277 | -0.02(-1.01%) |
Sep 11, 2020 | 1.960 | 2.000 | 1.930 | 1.980 | 665,900 | +0.07(+3.66%) |
Sep 10, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 290,518 | -0.05(-2.55%) |
Sep 09, 2020 | 1.950 | 2.000 | 1.950 | 1.960 | 243,928 | +0.05(+2.62%) |
Sep 08, 2020 | 1.990 | 2.000 | 1.910 | 1.910 | 431,034 | -0.09(-4.50%) |
Sep 04, 2020 | 2.050 | 2.070 | 1.896 | 2.000 | 878,400 | -0.06(-2.91%) |
Sep 03, 2020 | 2.100 | 2.110 | 2.020 | 2.060 | 939,246 | -0.01(-0.48%) |
Sep 02, 2020 | 2.070 | 2.130 | 2.070 | 2.070 | 555,716 | +0.02(+0.98%) |
Sep 01, 2020 | 2.150 | 2.180 | 2.040 | 2.050 | 824,256 | -0.11(-5.09%) |
Aug 31, 2020 | 2.200 | 2.210 | 2.130 | 2.160 | 2,095,101 | +0.09(+4.35%) |
Aug 28, 2020 | 2.120 | 2.120 | 2.050 | 2.070 | 478,000 | -0.02(-0.96%) |
Aug 27, 2020 | 2.170 | 2.170 | 2.090 | 2.090 | 147,435 | -0.02(-0.95%) |
Aug 26, 2020 | 2.140 | 2.160 | 2.110 | 2.110 | 228,017 | -0.04(-1.86%) |
Aug 25, 2020 | 2.160 | 2.180 | 2.140 | 2.150 | 289,817 | -0.01(-0.46%) |
Aug 24, 2020 | 2.200 | 2.220 | 2.135 | 2.160 | 683,477 | +0.08(+3.85%) |
Aug 21, 2020 | 2.180 | 2.200 | 2.080 | 2.080 | 741,000 | -0.12(-5.45%) |
Aug 20, 2020 | 2.270 | 2.270 | 2.160 | 2.200 | 326,948 | -0.07(-3.08%) |
Aug 19, 2020 | 2.310 | 2.340 | 2.270 | 2.270 | 185,833 | -0.05(-2.16%) |
Aug 18, 2020 | 2.430 | 2.430 | 2.320 | 2.320 | 399,760 | +0.00(+0.00%) |
Aug 17, 2020 | 2.350 | 2.390 | 2.320 | 2.320 | 440,655 | -0.02(-0.85%) |
Aug 14, 2020 | 2.360 | 2.380 | 2.310 | 2.340 | 313,100 | -0.02(-0.85%) |
Aug 13, 2020 | 2.370 | 2.410 | 2.350 | 2.360 | 510,445 | +0.06(+2.61%) |
Aug 12, 2020 | 2.360 | 2.360 | 2.300 | 2.300 | 412,210 | +0.00(+0.00%) |
Aug 11, 2020 | 2.430 | 2.430 | 2.300 | 2.300 | 626,674 | -0.03(-1.29%) |
Aug 10, 2020 | 2.330 | 2.370 | 2.320 | 2.330 | 533,619 | +0.07(+3.10%) |
Aug 07, 2020 | 2.370 | 2.370 | 2.250 | 2.260 | 1,160,400 | -0.06(-2.59%) |
Aug 06, 2020 | 2.460 | 2.470 | 2.320 | 2.320 | 1,108,135 | -0.16(-6.45%) |
Aug 05, 2020 | 2.490 | 2.500 | 2.450 | 2.480 | 2,235,421 | +0.14(+5.98%) |
Aug 04, 2020 | 2.580 | 2.600 | 2.320 | 2.340 | 6,208,829 | -1.76(-42.93%) |
Aug 03, 2020 | 3.980 | 4.140 | 3.900 | 4.100 | 300,607 | -0.01(-0.24%) |
Jul 31, 2020 | 4.340 | 4.700 | 4.070 | 4.110 | 361,100 | +0.26(+6.75%) |
Jul 30, 2020 | 3.740 | 3.950 | 3.710 | 3.850 | 218,712 | -0.18(-4.47%) |
Jul 29, 2020 | 4.010 | 4.070 | 3.840 | 4.030 | 1,007,926 | +0.00(+0.00%) |
Jul 28, 2020 | 4.190 | 4.200 | 4.000 | 4.030 | 242,535 | -0.17(-4.05%) |
Jul 27, 2020 | 4.120 | 4.210 | 4.110 | 4.200 | 101,114 | +0.05(+1.20%) |
Jul 24, 2020 | 4.270 | 4.270 | 4.150 | 4.150 | 139,500 | -0.16(-3.71%) |
Jul 23, 2020 | 4.310 | 4.380 | 4.240 | 4.310 | 59,982 | -0.03(-0.69%) |
Jul 22, 2020 | 4.400 | 4.470 | 4.250 | 4.340 | 115,515 | -0.07(-1.59%) |
Jul 21, 2020 | 4.490 | 4.540 | 4.410 | 4.410 | 75,866 | -0.11(-2.43%) |
Jul 20, 2020 | 4.590 | 4.590 | 4.490 | 4.520 | 77,314 | +0.09(+2.03%) |
Jul 17, 2020 | 4.500 | 4.560 | 4.430 | 4.430 | 185,400 | -0.17(-3.70%) |
Jul 16, 2020 | 4.600 | 4.670 | 4.560 | 4.600 | 172,261 | -0.17(-3.56%) |
Jul 15, 2020 | 4.360 | 4.780 | 4.330 | 4.770 | 482,251 | +0.38(+8.66%) |
Jul 14, 2020 | 4.200 | 4.390 | 4.190 | 4.390 | 131,704 | +0.20(+4.77%) |
Jul 13, 2020 | 4.370 | 4.386 | 4.180 | 4.190 | 106,546 | -0.01(-0.24%) |
Jul 10, 2020 | 4.290 | 4.300 | 4.150 | 4.200 | 104,000 | -0.10(-2.33%) |
Jul 09, 2020 | 4.360 | 4.370 | 4.240 | 4.300 | 131,907 | -0.20(-4.44%) |
Jul 08, 2020 | 4.540 | 4.580 | 4.430 | 4.500 | 99,583 | -0.07(-1.53%) |
Jul 07, 2020 | 4.500 | 4.660 | 4.470 | 4.570 | 164,437 | +0.06(+1.33%) |
Jul 06, 2020 | 4.570 | 4.590 | 4.430 | 4.510 | 95,658 | +0.04(+0.89%) |
Jul 02, 2020 | 4.590 | 4.590 | 4.430 | 4.470 | 114,300 | -0.02(-0.45%) |