Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.400 | 1.410 | 1.290 | 1.290 | 36,400 | -0.15(-10.58%) |
Oct 29, 2020 | 1.320 | 1.480 | 1.310 | 1.443 | 19,184 | +0.09(+6.86%) |
Oct 28, 2020 | 1.490 | 1.490 | 1.300 | 1.350 | 36,921 | -0.08(-5.59%) |
Oct 27, 2020 | 1.570 | 1.590 | 1.430 | 1.430 | 43,048 | -0.10(-6.54%) |
Oct 26, 2020 | 1.680 | 1.900 | 1.490 | 1.530 | 328,362 | -0.13(-7.83%) |
Oct 23, 2020 | 1.627 | 1.670 | 1.620 | 1.660 | 21,900 | +0.02(+1.22%) |
Oct 22, 2020 | 1.630 | 1.670 | 1.605 | 1.640 | 6,592 | +0.03(+1.86%) |
Oct 21, 2020 | 1.631 | 1.631 | 1.589 | 1.610 | 8,384 | -0.01(-0.92%) |
Oct 20, 2020 | 1.580 | 1.640 | 1.580 | 1.625 | 6,734 | -0.01(-0.91%) |
Oct 19, 2020 | 1.510 | 1.640 | 1.510 | 1.640 | 9,429 | +0.10(+6.49%) |
Oct 16, 2020 | 1.620 | 1.630 | 1.519 | 1.540 | 18,600 | -0.06(-3.75%) |
Oct 15, 2020 | 1.620 | 1.710 | 1.553 | 1.600 | 7,833 | -0.02(-1.23%) |
Oct 14, 2020 | 1.640 | 1.720 | 1.581 | 1.620 | 13,965 | -0.02(-1.22%) |
Oct 13, 2020 | 1.702 | 1.725 | 1.640 | 1.640 | 21,623 | -0.01(-0.61%) |
Oct 12, 2020 | 1.540 | 1.650 | 1.530 | 1.650 | 6,695 | +0.04(+2.48%) |
Oct 09, 2020 | 1.690 | 1.690 | 1.495 | 1.610 | 19,600 | -0.03(-1.83%) |
Oct 08, 2020 | 1.610 | 1.660 | 1.520 | 1.640 | 19,050 | +0.09(+5.81%) |
Oct 07, 2020 | 1.550 | 1.720 | 1.510 | 1.550 | 90,148 | +0.05(+3.33%) |
Oct 06, 2020 | 1.480 | 1.550 | 1.400 | 1.500 | 23,724 | +0.02(+1.35%) |
Oct 05, 2020 | 1.560 | 1.560 | 1.400 | 1.480 | 19,796 | -0.03(-1.99%) |
Oct 02, 2020 | 1.470 | 1.640 | 1.460 | 1.510 | 10,800 | +0.03(+2.03%) |
Oct 01, 2020 | 1.490 | 1.490 | 1.440 | 1.480 | 4,181 | +0.02(+1.37%) |
Sep 30, 2020 | 1.440 | 1.530 | 1.350 | 1.460 | 7,607 | +0.04(+2.82%) |
Sep 29, 2020 | 1.470 | 1.470 | 1.385 | 1.420 | 17,998 | +0.01(+0.71%) |
Sep 28, 2020 | 1.360 | 1.420 | 1.342 | 1.410 | 15,438 | +0.09(+6.82%) |
Sep 25, 2020 | 1.350 | 1.352 | 1.320 | 1.320 | 4,000 | +0.00(+0.00%) |
Sep 24, 2020 | 1.400 | 1.411 | 1.320 | 1.320 | 13,315 | -0.08(-5.71%) |
Sep 23, 2020 | 1.420 | 1.450 | 1.400 | 1.400 | 21,403 | -0.04(-2.78%) |
Sep 22, 2020 | 1.450 | 1.490 | 1.420 | 1.440 | 7,357 | -0.02(-1.37%) |
Sep 21, 2020 | 1.470 | 1.550 | 1.420 | 1.460 | 18,606 | -0.07(-4.58%) |
Sep 18, 2020 | 1.495 | 1.540 | 1.462 | 1.530 | 4,000 | +0.01(+0.66%) |
Sep 17, 2020 | 1.410 | 1.520 | 1.410 | 1.520 | 4,940 | +0.06(+4.11%) |
Sep 16, 2020 | 1.450 | 1.480 | 1.410 | 1.460 | 30,550 | -0.06(-3.95%) |
Sep 15, 2020 | 1.520 | 1.550 | 1.510 | 1.520 | 8,714 | -0.03(-1.94%) |
Sep 14, 2020 | 1.530 | 1.560 | 1.520 | 1.550 | 8,570 | +0.01(+0.65%) |
Sep 11, 2020 | 1.550 | 1.550 | 1.512 | 1.540 | 5,500 | +0.02(+1.54%) |
Sep 10, 2020 | 1.550 | 1.600 | 1.510 | 1.517 | 14,824 | -0.06(-3.63%) |
Sep 09, 2020 | 1.550 | 1.600 | 1.550 | 1.574 | 12,320 | -0.03(-1.63%) |
Sep 08, 2020 | 1.644 | 1.739 | 1.550 | 1.600 | 90,211 | -0.07(-4.19%) |
Sep 04, 2020 | 1.680 | 1.680 | 1.600 | 1.670 | 14,300 | +0.02(+1.21%) |
Sep 03, 2020 | 1.680 | 1.740 | 1.630 | 1.650 | 31,758 | +0.00(+0.00%) |
Sep 02, 2020 | 1.550 | 1.670 | 1.510 | 1.650 | 30,457 | +0.13(+8.55%) |
Sep 01, 2020 | 1.540 | 1.600 | 1.510 | 1.520 | 20,276 | -0.02(-1.30%) |
Aug 31, 2020 | 1.590 | 1.670 | 1.500 | 1.540 | 139,050 | -0.05(-3.14%) |
Aug 28, 2020 | 1.720 | 1.730 | 1.570 | 1.590 | 79,900 | -0.08(-4.97%) |
Aug 27, 2020 | 1.660 | 1.720 | 1.610 | 1.673 | 33,048 | +0.01(+0.78%) |
Aug 26, 2020 | 1.630 | 1.670 | 1.560 | 1.660 | 50,234 | +0.02(+1.22%) |
Aug 25, 2020 | 1.680 | 1.730 | 1.600 | 1.640 | 31,990 | +0.00(+0.00%) |
Aug 24, 2020 | 1.640 | 1.800 | 1.640 | 1.640 | 57,860 | +0.01(+0.61%) |
Aug 21, 2020 | 1.500 | 1.740 | 1.500 | 1.630 | 213,600 | +0.08(+5.16%) |
Aug 20, 2020 | 1.600 | 1.680 | 1.410 | 1.550 | 121,510 | -0.18(-10.40%) |
Aug 19, 2020 | 1.280 | 2.200 | 1.280 | 1.730 | 483,665 | +0.42(+32.06%) |
Aug 18, 2020 | 1.330 | 1.350 | 1.220 | 1.310 | 42,677 | -0.06(-4.66%) |
Aug 17, 2020 | 1.330 | 1.390 | 1.330 | 1.374 | 51,785 | +0.02(+1.78%) |
Aug 14, 2020 | 1.180 | 1.380 | 1.140 | 1.350 | 256,300 | +0.18(+15.38%) |
Aug 13, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 170,682 | +0.00(+0.00%) |
Aug 12, 2020 | 1.200 | 1.280 | 1.120 | 1.170 | 133,045 | -0.02(-1.68%) |
Aug 11, 2020 | 1.130 | 1.240 | 1.130 | 1.190 | 38,583 | +0.05(+4.39%) |
Aug 10, 2020 | 1.160 | 1.160 | 1.120 | 1.140 | 17,388 | +0.00(+0.00%) |
Aug 07, 2020 | 1.120 | 1.140 | 1.087 | 1.140 | 29,600 | +0.06(+5.56%) |
Aug 06, 2020 | 1.110 | 1.140 | 1.080 | 1.080 | 14,438 | -0.05(-4.42%) |
Aug 05, 2020 | 1.100 | 1.130 | 1.092 | 1.130 | 27,162 | +0.05(+4.63%) |
Aug 04, 2020 | 1.060 | 1.090 | 1.060 | 1.080 | 19,156 | +0.00(+0.00%) |