Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.180 | 1.200 | 1.120 | 1.170 | 598,000 | -0.02(-1.68%) |
Oct 29, 2020 | 1.240 | 1.240 | 1.180 | 1.190 | 522,708 | -0.04(-3.25%) |
Oct 28, 2020 | 1.250 | 1.290 | 1.200 | 1.230 | 545,498 | -0.05(-3.91%) |
Oct 27, 2020 | 1.270 | 1.320 | 1.230 | 1.280 | 673,676 | +0.04(+3.23%) |
Oct 26, 2020 | 1.220 | 1.260 | 1.210 | 1.240 | 209,121 | -0.01(-0.80%) |
Oct 23, 2020 | 1.240 | 1.270 | 1.215 | 1.250 | 198,600 | +0.02(+1.63%) |
Oct 22, 2020 | 1.250 | 1.260 | 1.200 | 1.230 | 259,610 | +0.00(+0.00%) |
Oct 21, 2020 | 1.230 | 1.270 | 1.230 | 1.230 | 252,288 | +0.00(+0.00%) |
Oct 20, 2020 | 1.270 | 1.294 | 1.230 | 1.230 | 172,912 | -0.03(-2.38%) |
Oct 19, 2020 | 1.300 | 1.300 | 1.240 | 1.260 | 217,843 | -0.03(-2.33%) |
Oct 16, 2020 | 1.240 | 1.300 | 1.240 | 1.290 | 211,400 | +0.02(+1.57%) |
Oct 15, 2020 | 1.240 | 1.280 | 1.220 | 1.270 | 341,713 | -0.01(-0.78%) |
Oct 14, 2020 | 1.260 | 1.290 | 1.210 | 1.280 | 356,285 | +0.01(+0.79%) |
Oct 13, 2020 | 1.320 | 1.320 | 1.250 | 1.270 | 524,026 | -0.03(-2.31%) |
Oct 12, 2020 | 1.400 | 1.420 | 1.250 | 1.300 | 956,392 | -0.10(-7.14%) |
Oct 09, 2020 | 1.460 | 1.470 | 1.390 | 1.400 | 576,600 | -0.07(-4.76%) |
Oct 08, 2020 | 1.470 | 1.490 | 1.440 | 1.470 | 267,814 | +0.01(+0.68%) |
Oct 07, 2020 | 1.470 | 1.490 | 1.430 | 1.460 | 271,636 | +0.01(+0.69%) |
Oct 06, 2020 | 1.440 | 1.490 | 1.430 | 1.450 | 491,269 | +0.02(+1.40%) |
Oct 05, 2020 | 1.460 | 1.480 | 1.410 | 1.430 | 291,567 | -0.03(-2.05%) |
Oct 02, 2020 | 1.430 | 1.470 | 1.400 | 1.460 | 214,900 | -0.02(-1.35%) |
Oct 01, 2020 | 1.470 | 1.510 | 1.410 | 1.480 | 783,473 | +0.02(+1.37%) |
Sep 30, 2020 | 1.510 | 1.580 | 1.440 | 1.460 | 472,801 | -0.06(-3.95%) |
Sep 29, 2020 | 1.460 | 1.570 | 1.430 | 1.520 | 791,167 | +0.05(+3.40%) |
Sep 28, 2020 | 1.410 | 1.550 | 1.410 | 1.470 | 656,186 | +0.06(+4.26%) |
Sep 25, 2020 | 1.380 | 1.420 | 1.310 | 1.410 | 424,700 | +0.06(+4.44%) |
Sep 24, 2020 | 1.380 | 1.440 | 1.330 | 1.350 | 766,658 | -0.03(-2.17%) |
Sep 23, 2020 | 1.330 | 1.397 | 1.300 | 1.380 | 599,938 | +0.04(+2.99%) |
Sep 22, 2020 | 1.350 | 1.440 | 1.310 | 1.340 | 725,795 | -0.07(-4.96%) |
Sep 21, 2020 | 1.460 | 1.470 | 1.280 | 1.410 | 904,536 | -0.09(-6.00%) |
Sep 18, 2020 | 1.620 | 1.625 | 1.440 | 1.500 | 2,064,400 | -0.14(-8.54%) |
Sep 17, 2020 | 1.380 | 1.680 | 1.360 | 1.640 | 2,147,434 | +0.26(+18.84%) |
Sep 16, 2020 | 1.420 | 1.450 | 1.320 | 1.380 | 1,342,571 | +0.01(+0.73%) |
Sep 15, 2020 | 1.250 | 1.480 | 1.220 | 1.370 | 4,984,638 | +0.20(+17.09%) |
Sep 14, 2020 | 1.170 | 1.188 | 1.110 | 1.170 | 382,874 | +0.03(+2.63%) |
Sep 11, 2020 | 1.140 | 1.160 | 1.120 | 1.140 | 219,800 | +0.00(+0.00%) |
Sep 10, 2020 | 1.140 | 1.180 | 1.130 | 1.140 | 339,301 | +0.00(+0.00%) |
Sep 09, 2020 | 1.170 | 1.170 | 1.110 | 1.140 | 291,702 | -0.03(-2.56%) |
Sep 08, 2020 | 1.140 | 1.210 | 1.117 | 1.170 | 400,769 | +0.02(+1.74%) |
Sep 04, 2020 | 1.210 | 1.220 | 1.100 | 1.150 | 828,600 | -0.05(-4.17%) |
Sep 03, 2020 | 1.260 | 1.330 | 1.180 | 1.200 | 1,194,630 | -0.08(-6.25%) |
Sep 02, 2020 | 1.290 | 1.310 | 1.250 | 1.280 | 351,873 | -0.01(-0.78%) |
Sep 01, 2020 | 1.310 | 1.310 | 1.280 | 1.290 | 222,539 | -0.03(-2.27%) |
Aug 31, 2020 | 1.350 | 1.350 | 1.280 | 1.320 | 443,008 | -0.03(-2.22%) |
Aug 28, 2020 | 1.360 | 1.360 | 1.300 | 1.350 | 379,800 | +0.01(+0.75%) |
Aug 27, 2020 | 1.310 | 1.370 | 1.310 | 1.340 | 470,287 | +0.03(+2.29%) |
Aug 26, 2020 | 1.330 | 1.340 | 1.290 | 1.310 | 183,044 | -0.01(-0.76%) |
Aug 25, 2020 | 1.300 | 1.320 | 1.270 | 1.320 | 124,113 | +0.02(+1.54%) |
Aug 24, 2020 | 1.310 | 1.310 | 1.250 | 1.300 | 155,072 | +0.00(+0.00%) |
Aug 21, 2020 | 1.300 | 1.320 | 1.260 | 1.300 | 429,300 | +0.00(+0.00%) |
Aug 20, 2020 | 1.330 | 1.350 | 1.300 | 1.300 | 438,299 | -0.05(-3.70%) |
Aug 19, 2020 | 1.370 | 1.420 | 1.340 | 1.350 | 345,003 | -0.02(-1.46%) |
Aug 18, 2020 | 1.320 | 1.380 | 1.280 | 1.370 | 484,444 | +0.02(+1.48%) |
Aug 17, 2020 | 1.350 | 1.360 | 1.290 | 1.350 | 550,449 | +0.01(+0.75%) |
Aug 14, 2020 | 1.360 | 1.370 | 1.320 | 1.340 | 239,400 | +0.01(+0.75%) |
Aug 13, 2020 | 1.340 | 1.380 | 1.310 | 1.330 | 216,689 | -0.01(-0.75%) |
Aug 12, 2020 | 1.390 | 1.390 | 1.290 | 1.340 | 611,813 | -0.03(-2.19%) |
Aug 11, 2020 | 1.300 | 1.410 | 1.300 | 1.370 | 1,139,004 | +0.08(+6.20%) |
Aug 10, 2020 | 1.320 | 1.400 | 1.270 | 1.290 | 1,024,600 | -0.04(-3.01%) |
Aug 07, 2020 | 1.260 | 1.380 | 1.230 | 1.330 | 998,900 | +0.06(+4.72%) |
Aug 06, 2020 | 1.380 | 1.495 | 1.250 | 1.270 | 2,234,166 | -0.08(-5.93%) |
Aug 05, 2020 | 1.180 | 1.350 | 1.180 | 1.350 | 1,733,243 | +0.13(+10.66%) |
Aug 04, 2020 | 1.130 | 1.260 | 1.130 | 1.220 | 1,734,845 | +0.09(+7.96%) |