Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.300 | 1.310 | 1.240 | 1.300 | 620,809 | +0.06(+4.84%) |
Nov 27, 2020 | 1.240 | 1.240 | 1.160 | 1.240 | 313,000 | +0.04(+3.33%) |
Nov 25, 2020 | 1.150 | 1.200 | 1.128 | 1.200 | 599,500 | +0.09(+8.60%) |
Nov 24, 2020 | 1.150 | 1.150 | 1.100 | 1.105 | 283,935 | -0.01(-0.45%) |
Nov 23, 2020 | 1.160 | 1.160 | 1.100 | 1.110 | 532,272 | +0.00(+0.00%) |
Nov 20, 2020 | 0.9900 | 1.127 | 0.9500 | 1.110 | 1,033,500 | -0.02(-1.77%) |
Nov 19, 2020 | 1.150 | 1.160 | 1.090 | 1.130 | 376,174 | -0.03(-2.59%) |
Nov 18, 2020 | 1.160 | 1.190 | 1.160 | 1.160 | 166,324 | -0.02(-1.69%) |
Nov 17, 2020 | 1.180 | 1.190 | 1.150 | 1.180 | 119,311 | +0.03(+2.61%) |
Nov 16, 2020 | 1.150 | 1.200 | 1.150 | 1.150 | 254,749 | +0.01(+0.88%) |
Nov 13, 2020 | 1.120 | 1.170 | 1.115 | 1.140 | 109,500 | +0.02(+1.79%) |
Nov 12, 2020 | 1.100 | 1.130 | 1.070 | 1.120 | 70,952 | +0.02(+1.82%) |
Nov 11, 2020 | 1.040 | 1.110 | 1.040 | 1.100 | 120,828 | +0.05(+4.76%) |
Nov 10, 2020 | 1.080 | 1.080 | 1.050 | 1.050 | 156,231 | -0.04(-3.67%) |
Nov 09, 2020 | 1.100 | 1.120 | 1.070 | 1.090 | 130,946 | +0.02(+1.87%) |
Nov 06, 2020 | 1.120 | 1.140 | 1.070 | 1.070 | 179,500 | -0.02(-1.83%) |
Nov 05, 2020 | 1.070 | 1.130 | 1.060 | 1.090 | 181,752 | +0.04(+3.81%) |
Nov 04, 2020 | 1.070 | 1.080 | 1.020 | 1.050 | 108,136 | -0.02(-1.87%) |
Nov 03, 2020 | 1.080 | 1.094 | 1.030 | 1.070 | 292,691 | +0.02(+1.90%) |
Nov 02, 2020 | 1.110 | 1.110 | 1.050 | 1.050 | 131,856 | -0.06(-5.41%) |
Oct 30, 2020 | 1.080 | 1.120 | 1.080 | 1.110 | 131,000 | +0.03(+2.78%) |
Oct 29, 2020 | 1.020 | 1.100 | 0.9809 | 1.080 | 459,654 | +0.03(+2.86%) |
Oct 28, 2020 | 1.110 | 1.120 | 1.010 | 1.050 | 376,335 | -0.07(-6.25%) |
Oct 27, 2020 | 1.160 | 1.160 | 1.120 | 1.120 | 123,451 | -0.04(-3.45%) |
Oct 26, 2020 | 1.150 | 1.170 | 1.150 | 1.160 | 99,375 | +0.01(+0.87%) |
Oct 23, 2020 | 1.190 | 1.190 | 1.140 | 1.150 | 104,100 | +0.00(+0.00%) |
Oct 22, 2020 | 1.180 | 1.190 | 1.150 | 1.150 | 75,854 | -0.03(-2.54%) |
Oct 21, 2020 | 1.200 | 1.220 | 1.170 | 1.180 | 145,348 | +0.00(+0.00%) |
Oct 20, 2020 | 1.180 | 1.200 | 1.160 | 1.180 | 187,550 | +0.02(+1.39%) |
Oct 19, 2020 | 1.190 | 1.215 | 1.150 | 1.164 | 169,336 | -0.01(-0.53%) |
Oct 16, 2020 | 1.190 | 1.196 | 1.145 | 1.170 | 116,900 | +0.01(+0.86%) |
Oct 15, 2020 | 1.190 | 1.210 | 1.140 | 1.160 | 164,276 | -0.07(-5.69%) |
Oct 14, 2020 | 1.200 | 1.230 | 1.160 | 1.230 | 167,284 | +0.04(+3.36%) |
Oct 13, 2020 | 1.260 | 1.260 | 1.190 | 1.190 | 216,945 | -0.10(-7.75%) |
Oct 12, 2020 | 1.270 | 1.330 | 1.255 | 1.290 | 391,718 | +0.05(+4.03%) |
Oct 09, 2020 | 1.170 | 1.250 | 1.165 | 1.240 | 277,200 | +0.08(+7.36%) |
Oct 08, 2020 | 1.150 | 1.170 | 1.130 | 1.155 | 98,547 | +0.01(+0.43%) |
Oct 07, 2020 | 1.120 | 1.170 | 1.090 | 1.150 | 186,606 | +0.06(+5.50%) |
Oct 06, 2020 | 1.120 | 1.170 | 1.070 | 1.090 | 189,735 | -0.03(-2.68%) |
Oct 05, 2020 | 1.130 | 1.170 | 1.100 | 1.120 | 262,202 | +0.02(+1.82%) |
Oct 02, 2020 | 1.150 | 1.190 | 1.100 | 1.100 | 228,900 | -0.08(-6.78%) |
Oct 01, 2020 | 1.210 | 1.210 | 1.170 | 1.180 | 174,996 | -0.03(-2.48%) |
Sep 30, 2020 | 1.230 | 1.243 | 1.206 | 1.210 | 124,453 | -0.04(-3.20%) |
Sep 29, 2020 | 1.220 | 1.250 | 1.200 | 1.250 | 131,518 | +0.03(+2.46%) |
Sep 28, 2020 | 1.220 | 1.250 | 1.180 | 1.220 | 207,090 | +0.01(+0.83%) |
Sep 25, 2020 | 1.140 | 1.230 | 1.130 | 1.210 | 205,300 | +0.09(+8.04%) |
Sep 24, 2020 | 1.100 | 1.160 | 1.090 | 1.120 | 440,573 | +0.03(+2.75%) |
Sep 23, 2020 | 1.340 | 1.350 | 1.060 | 1.090 | 1,007,586 | -0.23(-17.42%) |
Sep 22, 2020 | 1.330 | 1.351 | 1.260 | 1.320 | 230,373 | -0.01(-0.75%) |
Sep 21, 2020 | 1.370 | 1.390 | 1.280 | 1.330 | 495,878 | -0.07(-5.00%) |
Sep 18, 2020 | 1.400 | 1.420 | 1.370 | 1.400 | 184,600 | -0.02(-1.41%) |
Sep 17, 2020 | 1.400 | 1.440 | 1.340 | 1.420 | 480,852 | -0.02(-1.39%) |
Sep 16, 2020 | 1.470 | 1.470 | 1.380 | 1.440 | 350,570 | +0.02(+1.41%) |
Sep 15, 2020 | 1.390 | 1.430 | 1.380 | 1.420 | 407,060 | +0.03(+2.16%) |
Sep 14, 2020 | 1.470 | 1.470 | 1.353 | 1.390 | 364,697 | +0.01(+0.72%) |
Sep 11, 2020 | 1.500 | 1.500 | 1.330 | 1.380 | 600,600 | -0.10(-6.76%) |
Sep 10, 2020 | 1.400 | 1.480 | 1.350 | 1.480 | 859,191 | +0.14(+10.45%) |
Sep 09, 2020 | 1.280 | 1.340 | 1.260 | 1.340 | 601,217 | +0.08(+6.35%) |
Sep 08, 2020 | 1.290 | 1.290 | 1.210 | 1.260 | 472,561 | +0.01(+0.40%) |
Sep 04, 2020 | 1.280 | 1.310 | 1.220 | 1.255 | 287,900 | -0.03(-1.95%) |
Sep 03, 2020 | 1.350 | 1.350 | 1.210 | 1.280 | 541,970 | -0.03(-2.29%) |
Sep 02, 2020 | 1.290 | 1.310 | 1.270 | 1.310 | 814,638 | +0.10(+8.26%) |