Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.590 | 1.620 | 1.530 | 1.530 | 2,063,771 | -0.09(-5.56%) |
Nov 27, 2020 | 1.650 | 1.660 | 1.590 | 1.620 | 900,400 | -0.03(-1.82%) |
Nov 25, 2020 | 1.620 | 1.680 | 1.550 | 1.650 | 2,471,300 | +0.07(+4.43%) |
Nov 24, 2020 | 1.480 | 1.590 | 1.450 | 1.580 | 2,341,009 | +0.12(+8.22%) |
Nov 23, 2020 | 1.490 | 1.500 | 1.430 | 1.460 | 2,117,557 | -0.04(-2.67%) |
Nov 20, 2020 | 1.530 | 1.560 | 1.480 | 1.500 | 2,046,000 | -0.05(-3.23%) |
Nov 19, 2020 | 1.570 | 1.590 | 1.470 | 1.550 | 3,246,800 | -0.05(-3.13%) |
Nov 18, 2020 | 1.810 | 1.820 | 1.570 | 1.600 | 10,412,822 | -0.21(-11.60%) |
Nov 17, 2020 | 2.250 | 2.380 | 1.710 | 1.810 | 102,409,704 | +0.52(+40.31%) |
Nov 16, 2020 | 1.280 | 1.310 | 1.250 | 1.290 | 592,778 | +0.02(+1.57%) |
Nov 13, 2020 | 1.230 | 1.300 | 1.190 | 1.270 | 551,800 | +0.04(+3.25%) |
Nov 12, 2020 | 1.250 | 1.260 | 1.200 | 1.230 | 411,572 | -0.01(-0.81%) |
Nov 11, 2020 | 1.290 | 1.290 | 1.210 | 1.240 | 655,262 | -0.04(-3.13%) |
Nov 10, 2020 | 1.170 | 1.340 | 1.170 | 1.280 | 1,609,734 | +0.12(+10.34%) |
Nov 09, 2020 | 1.080 | 1.170 | 1.030 | 1.160 | 1,022,013 | +0.09(+8.41%) |
Nov 06, 2020 | 1.110 | 1.125 | 1.060 | 1.070 | 492,900 | -0.03(-2.73%) |
Nov 05, 2020 | 1.110 | 1.130 | 1.080 | 1.100 | 529,108 | +0.02(+1.85%) |
Nov 04, 2020 | 1.100 | 1.155 | 1.070 | 1.080 | 455,357 | -0.02(-1.82%) |
Nov 03, 2020 | 1.070 | 1.110 | 1.070 | 1.100 | 627,438 | +0.05(+4.76%) |
Nov 02, 2020 | 1.090 | 1.090 | 1.050 | 1.050 | 958,010 | -0.06(-5.41%) |
Oct 30, 2020 | 1.150 | 1.160 | 1.100 | 1.110 | 885,700 | -0.05(-4.31%) |
Oct 29, 2020 | 1.250 | 1.250 | 1.120 | 1.160 | 1,268,426 | -0.06(-4.92%) |
Oct 28, 2020 | 1.300 | 1.300 | 1.220 | 1.220 | 904,519 | -0.10(-7.58%) |
Oct 27, 2020 | 1.330 | 1.350 | 1.290 | 1.320 | 564,771 | -0.02(-1.49%) |
Oct 26, 2020 | 1.320 | 1.350 | 1.300 | 1.340 | 691,838 | +0.01(+0.75%) |
Oct 23, 2020 | 1.370 | 1.375 | 1.320 | 1.330 | 934,200 | -0.03(-2.21%) |
Oct 22, 2020 | 1.400 | 1.400 | 1.340 | 1.360 | 758,130 | -0.03(-2.16%) |
Oct 21, 2020 | 1.390 | 1.410 | 1.350 | 1.390 | 700,227 | +0.01(+0.72%) |
Oct 20, 2020 | 1.420 | 1.434 | 1.370 | 1.380 | 1,027,455 | -0.04(-2.82%) |
Oct 19, 2020 | 1.490 | 1.500 | 1.420 | 1.420 | 730,874 | -0.05(-3.40%) |
Oct 16, 2020 | 1.500 | 1.510 | 1.450 | 1.470 | 437,500 | -0.04(-2.65%) |
Oct 15, 2020 | 1.460 | 1.530 | 1.430 | 1.510 | 525,440 | +0.06(+4.14%) |
Oct 14, 2020 | 1.460 | 1.480 | 1.420 | 1.450 | 832,300 | -0.03(-2.03%) |
Oct 13, 2020 | 1.490 | 1.510 | 1.480 | 1.480 | 437,877 | -0.01(-0.67%) |
Oct 12, 2020 | 1.570 | 1.570 | 1.450 | 1.490 | 665,259 | -0.07(-4.49%) |
Oct 09, 2020 | 1.570 | 1.590 | 1.550 | 1.560 | 420,200 | +0.00(+0.00%) |
Oct 08, 2020 | 1.500 | 1.580 | 1.500 | 1.560 | 558,756 | +0.08(+5.41%) |
Oct 07, 2020 | 1.450 | 1.510 | 1.440 | 1.480 | 1,410,208 | +0.04(+2.78%) |
Oct 06, 2020 | 1.450 | 1.500 | 1.420 | 1.440 | 1,697,416 | +0.03(+2.13%) |
Oct 05, 2020 | 1.460 | 1.480 | 1.400 | 1.410 | 1,031,583 | -0.04(-2.76%) |
Oct 02, 2020 | 1.430 | 1.460 | 1.370 | 1.450 | 622,100 | +0.02(+1.40%) |
Oct 01, 2020 | 1.460 | 1.470 | 1.400 | 1.430 | 1,229,284 | -0.01(-0.69%) |
Sep 30, 2020 | 1.470 | 1.480 | 1.410 | 1.440 | 498,805 | -0.02(-1.37%) |
Sep 29, 2020 | 1.550 | 1.550 | 1.450 | 1.460 | 999,080 | -0.10(-6.41%) |
Sep 28, 2020 | 1.650 | 1.660 | 1.470 | 1.560 | 1,146,102 | +0.04(+2.63%) |
Sep 25, 2020 | 1.440 | 1.530 | 1.430 | 1.520 | 739,700 | +0.07(+4.83%) |
Sep 24, 2020 | 1.540 | 1.540 | 1.430 | 1.450 | 1,004,930 | -0.06(-3.97%) |
Sep 23, 2020 | 1.540 | 1.550 | 1.500 | 1.510 | 718,813 | -0.03(-1.95%) |
Sep 22, 2020 | 1.580 | 1.590 | 1.520 | 1.540 | 914,544 | -0.02(-1.28%) |
Sep 21, 2020 | 1.630 | 1.630 | 1.560 | 1.560 | 444,148 | -0.06(-3.70%) |
Sep 18, 2020 | 1.700 | 1.710 | 1.600 | 1.620 | 858,900 | -0.08(-4.71%) |
Sep 17, 2020 | 1.660 | 1.710 | 1.650 | 1.700 | 420,591 | +0.04(+2.41%) |
Sep 16, 2020 | 1.600 | 1.670 | 1.600 | 1.660 | 508,967 | +0.07(+4.40%) |
Sep 15, 2020 | 1.650 | 1.650 | 1.580 | 1.590 | 575,100 | -0.02(-1.24%) |
Sep 14, 2020 | 1.550 | 1.630 | 1.550 | 1.610 | 719,943 | +0.08(+5.23%) |
Sep 11, 2020 | 1.570 | 1.590 | 1.510 | 1.530 | 828,900 | -0.05(-3.16%) |
Sep 10, 2020 | 1.610 | 1.610 | 1.560 | 1.580 | 546,104 | -0.02(-1.25%) |
Sep 09, 2020 | 1.610 | 1.630 | 1.570 | 1.600 | 690,577 | +0.01(+0.63%) |
Sep 08, 2020 | 1.590 | 1.650 | 1.580 | 1.590 | 543,715 | -0.01(-0.63%) |
Sep 04, 2020 | 1.600 | 1.709 | 1.570 | 1.600 | 1,757,100 | +0.00(+0.00%) |
Sep 03, 2020 | 1.680 | 1.720 | 1.600 | 1.600 | 1,341,344 | -0.07(-4.19%) |
Sep 02, 2020 | 1.730 | 1.750 | 1.670 | 1.670 | 1,152,275 | -0.08(-4.57%) |