Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.100 | 1.160 | 1.080 | 1.130 | 1,981,093 | -0.03(-2.59%) |
Nov 27, 2020 | 1.170 | 1.190 | 1.120 | 1.160 | 2,005,500 | -0.02(-1.69%) |
Nov 25, 2020 | 1.410 | 1.440 | 1.110 | 1.180 | 16,622,700 | +0.03(+2.61%) |
Nov 24, 2020 | 1.150 | 1.200 | 1.090 | 1.150 | 10,120,023 | +0.02(+2.22%) |
Nov 23, 2020 | 1.130 | 1.150 | 1.090 | 1.125 | 92,014 | -0.01(-1.32%) |
Nov 20, 2020 | 1.130 | 1.150 | 1.097 | 1.140 | 177,700 | +0.02(+1.79%) |
Nov 19, 2020 | 1.110 | 1.150 | 1.100 | 1.120 | 116,569 | +0.00(+0.00%) |
Nov 18, 2020 | 1.100 | 1.150 | 1.070 | 1.120 | 73,098 | +0.01(+0.90%) |
Nov 17, 2020 | 1.110 | 1.120 | 1.070 | 1.110 | 73,723 | -0.01(-0.89%) |
Nov 16, 2020 | 1.150 | 1.150 | 1.110 | 1.120 | 73,519 | +0.01(+0.90%) |
Nov 13, 2020 | 1.150 | 1.150 | 1.090 | 1.110 | 155,000 | -0.01(-0.89%) |
Nov 12, 2020 | 1.070 | 1.150 | 1.070 | 1.120 | 69,450 | +0.05(+4.67%) |
Nov 11, 2020 | 1.090 | 1.100 | 1.030 | 1.070 | 47,370 | -0.02(-1.83%) |
Nov 10, 2020 | 1.070 | 1.140 | 1.060 | 1.090 | 58,405 | +0.01(+0.93%) |
Nov 09, 2020 | 1.070 | 1.130 | 1.020 | 1.080 | 88,978 | -0.02(-1.82%) |
Nov 06, 2020 | 1.100 | 1.120 | 1.073 | 1.100 | 65,300 | +0.02(+1.85%) |
Nov 05, 2020 | 1.095 | 1.115 | 1.040 | 1.080 | 120,872 | -0.03(-2.70%) |
Nov 04, 2020 | 1.080 | 1.130 | 1.050 | 1.110 | 57,738 | +0.00(+0.00%) |
Nov 03, 2020 | 1.050 | 1.150 | 1.040 | 1.110 | 100,120 | +0.03(+2.78%) |
Nov 02, 2020 | 1.070 | 1.080 | 1.050 | 1.080 | 23,404 | +0.01(+0.93%) |
Oct 30, 2020 | 1.100 | 1.100 | 1.040 | 1.070 | 66,700 | -0.01(-0.93%) |
Oct 29, 2020 | 1.060 | 1.170 | 1.060 | 1.080 | 91,981 | -0.01(-0.92%) |
Oct 28, 2020 | 1.060 | 1.090 | 1.040 | 1.090 | 36,181 | +0.01(+0.93%) |
Oct 27, 2020 | 1.040 | 1.150 | 1.020 | 1.080 | 216,473 | +0.01(+0.93%) |
Oct 26, 2020 | 1.150 | 1.150 | 1.060 | 1.070 | 152,185 | -0.08(-6.96%) |
Oct 23, 2020 | 1.120 | 1.150 | 1.072 | 1.150 | 190,400 | +0.00(+0.00%) |
Oct 22, 2020 | 1.430 | 1.430 | 1.110 | 1.150 | 392,837 | -0.33(-22.30%) |
Oct 21, 2020 | 1.440 | 1.490 | 1.270 | 1.480 | 372,908 | -0.08(-5.13%) |
Oct 20, 2020 | 1.120 | 1.920 | 1.120 | 1.560 | 7,509,361 | +0.42(+36.84%) |
Oct 19, 2020 | 1.110 | 1.150 | 1.055 | 1.140 | 27,587 | +0.02(+1.79%) |
Oct 16, 2020 | 1.090 | 1.120 | 1.040 | 1.120 | 15,500 | +0.03(+2.75%) |
Oct 15, 2020 | 1.050 | 1.130 | 1.010 | 1.090 | 54,584 | -0.08(-6.84%) |
Oct 14, 2020 | 1.230 | 1.240 | 1.130 | 1.170 | 38,797 | -0.06(-4.88%) |
Oct 13, 2020 | 1.160 | 1.260 | 1.100 | 1.230 | 67,639 | +0.10(+8.85%) |
Oct 12, 2020 | 1.140 | 1.200 | 1.130 | 1.130 | 11,136 | -0.05(-4.03%) |
Oct 09, 2020 | 1.230 | 1.230 | 1.089 | 1.177 | 60,500 | -0.05(-4.28%) |
Oct 08, 2020 | 1.230 | 1.270 | 1.170 | 1.230 | 19,941 | -0.04(-3.15%) |
Oct 07, 2020 | 1.310 | 1.350 | 1.100 | 1.270 | 35,902 | -0.08(-5.93%) |
Oct 06, 2020 | 1.410 | 1.410 | 1.300 | 1.350 | 27,096 | -0.09(-6.25%) |
Oct 05, 2020 | 1.420 | 1.450 | 1.330 | 1.440 | 10,256 | +0.06(+4.35%) |
Oct 02, 2020 | 1.320 | 1.380 | 1.240 | 1.380 | 11,700 | +0.04(+2.99%) |
Oct 01, 2020 | 1.280 | 1.547 | 1.272 | 1.340 | 54,008 | +0.08(+6.35%) |
Sep 30, 2020 | 1.140 | 1.390 | 1.140 | 1.260 | 65,867 | +0.13(+11.50%) |
Sep 29, 2020 | 1.110 | 1.155 | 1.105 | 1.130 | 21,468 | +0.02(+2.22%) |
Sep 28, 2020 | 1.180 | 1.180 | 1.100 | 1.105 | 58,624 | -0.00(-0.41%) |
Sep 25, 2020 | 1.120 | 1.190 | 1.100 | 1.110 | 22,300 | -0.06(-5.13%) |
Sep 24, 2020 | 1.070 | 1.170 | 1.070 | 1.170 | 49,896 | +0.06(+5.41%) |
Sep 23, 2020 | 1.130 | 1.160 | 1.100 | 1.110 | 34,350 | -0.02(-1.77%) |
Sep 22, 2020 | 1.150 | 1.170 | 1.100 | 1.130 | 19,102 | -0.01(-0.88%) |
Sep 21, 2020 | 1.150 | 1.170 | 1.120 | 1.140 | 28,217 | -0.04(-3.38%) |
Sep 18, 2020 | 1.200 | 1.240 | 1.150 | 1.180 | 5,200 | +0.01(+0.52%) |
Sep 17, 2020 | 1.160 | 1.201 | 1.110 | 1.174 | 2,832 | -0.03(-2.18%) |
Sep 16, 2020 | 1.260 | 1.260 | 1.150 | 1.200 | 6,303 | -0.05(-4.00%) |
Sep 15, 2020 | 1.180 | 1.280 | 1.180 | 1.250 | 16,846 | +0.11(+9.65%) |
Sep 14, 2020 | 1.150 | 1.180 | 1.130 | 1.140 | 13,134 | -0.00(-0.01%) |
Sep 11, 2020 | 1.160 | 1.226 | 1.140 | 1.140 | 5,900 | -0.01(-0.86%) |
Sep 10, 2020 | 1.240 | 1.240 | 1.150 | 1.150 | 14,205 | -0.06(-4.97%) |
Sep 09, 2020 | 1.130 | 1.300 | 1.130 | 1.210 | 60,449 | +0.09(+8.04%) |
Sep 08, 2020 | 1.160 | 1.230 | 1.100 | 1.120 | 30,871 | -0.08(-6.71%) |
Sep 04, 2020 | 1.140 | 1.310 | 1.120 | 1.201 | 28,700 | +0.03(+2.62%) |
Sep 03, 2020 | 1.200 | 1.256 | 1.160 | 1.170 | 26,472 | -0.06(-4.88%) |
Sep 02, 2020 | 1.430 | 1.440 | 1.000 | 1.230 | 73,006 | -0.20(-13.99%) |