Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.913 | 1.980 | 1.797 | 1.813 | 2,362,016 | -0.04(-2.24%) |
Nov 27, 2020 | 1.714 | 1.913 | 1.697 | 1.855 | 2,563,266 | +0.15(+8.78%) |
Nov 25, 2020 | 1.705 | 1.705 | 1.684 | 1.705 | 962,817 | +0.00(+0.00%) |
Nov 24, 2020 | 1.697 | 1.705 | 1.672 | 1.705 | 925,901 | +0.01(+0.49%) |
Nov 23, 2020 | 1.730 | 1.730 | 1.689 | 1.697 | 1,152,352 | +0.00(+0.00%) |
Nov 20, 2020 | 1.697 | 1.714 | 1.689 | 1.697 | 838,272 | +0.00(+0.00%) |
Nov 19, 2020 | 1.705 | 1.730 | 1.686 | 1.697 | 909,247 | +0.00(+0.00%) |
Nov 18, 2020 | 1.705 | 1.730 | 1.689 | 1.697 | 586,080 | -0.01(-0.49%) |
Nov 17, 2020 | 1.747 | 1.747 | 1.676 | 1.705 | 772,110 | +0.02(+0.99%) |
Nov 16, 2020 | 1.805 | 1.872 | 1.684 | 1.689 | 1,228,594 | -0.12(-6.45%) |
Nov 13, 2020 | 1.705 | 1.805 | 1.705 | 1.805 | 293,329 | +0.09(+5.34%) |
Nov 12, 2020 | 1.697 | 1.763 | 1.689 | 1.714 | 390,893 | +0.02(+1.48%) |
Nov 11, 2020 | 1.714 | 1.755 | 1.689 | 1.689 | 416,413 | -0.05(-2.87%) |
Nov 10, 2020 | 1.780 | 1.813 | 1.722 | 1.739 | 432,794 | -0.08(-4.57%) |
Nov 09, 2020 | 1.772 | 1.830 | 1.755 | 1.822 | 407,158 | +0.08(+4.79%) |
Nov 06, 2020 | 1.730 | 1.772 | 1.680 | 1.739 | 344,782 | +0.01(+0.48%) |
Nov 05, 2020 | 1.705 | 1.772 | 1.647 | 1.730 | 677,801 | +0.05(+2.97%) |
Nov 04, 2020 | 1.672 | 1.747 | 1.655 | 1.680 | 407,052 | +0.02(+1.00%) |
Nov 03, 2020 | 1.655 | 1.698 | 1.585 | 1.664 | 594,172 | -0.02(-1.48%) |
Nov 02, 2020 | 1.714 | 1.822 | 1.689 | 1.689 | 415,531 | +0.00(+0.00%) |
Oct 30, 2020 | 1.772 | 1.797 | 1.672 | 1.689 | 465,480 | -0.07(-3.79%) |
Oct 29, 2020 | 1.680 | 1.834 | 1.680 | 1.755 | 475,868 | +0.07(+4.46%) |
Oct 28, 2020 | 1.747 | 1.830 | 1.680 | 1.680 | 562,385 | -0.10(-5.61%) |
Oct 27, 2020 | 1.714 | 1.788 | 1.705 | 1.780 | 381,150 | +0.07(+3.88%) |
Oct 26, 2020 | 1.838 | 1.872 | 1.689 | 1.714 | 738,799 | -0.11(-5.94%) |
Oct 23, 2020 | 1.838 | 1.897 | 1.822 | 1.822 | 378,923 | -0.01(-0.45%) |
Oct 22, 2020 | 1.830 | 1.897 | 1.759 | 1.830 | 642,227 | -0.01(-0.45%) |
Oct 21, 2020 | 1.830 | 1.913 | 1.822 | 1.838 | 459,966 | +0.00(+0.00%) |
Oct 20, 2020 | 1.772 | 1.905 | 1.772 | 1.838 | 670,411 | +0.10(+5.74%) |
Oct 19, 2020 | 1.722 | 1.838 | 1.697 | 1.739 | 728,321 | +0.02(+0.97%) |
Oct 16, 2020 | 1.630 | 1.772 | 1.622 | 1.722 | 731,640 | +0.07(+4.02%) |
Oct 15, 2020 | 1.622 | 1.680 | 1.622 | 1.655 | 376,039 | +0.01(+0.51%) |
Oct 14, 2020 | 1.639 | 1.672 | 1.622 | 1.647 | 354,832 | +0.00(+0.00%) |
Oct 13, 2020 | 1.597 | 1.672 | 1.597 | 1.647 | 605,243 | +0.01(+0.51%) |
Oct 12, 2020 | 1.622 | 1.697 | 1.622 | 1.639 | 683,564 | +0.02(+1.03%) |
Oct 09, 2020 | 1.589 | 1.680 | 1.589 | 1.622 | 897,179 | +0.03(+2.09%) |
Oct 08, 2020 | 1.589 | 1.680 | 1.580 | 1.589 | 648,987 | +0.00(+0.00%) |
Oct 07, 2020 | 1.580 | 1.680 | 1.580 | 1.589 | 712,208 | -0.02(-1.55%) |
Oct 06, 2020 | 1.556 | 1.672 | 1.548 | 1.614 | 801,909 | +0.07(+4.87%) |
Oct 05, 2020 | 1.672 | 1.680 | 1.514 | 1.539 | 836,282 | -0.12(-7.50%) |
Oct 02, 2020 | 1.639 | 1.705 | 1.597 | 1.664 | 831,781 | +0.02(+1.52%) |
Oct 01, 2020 | 1.497 | 1.639 | 1.497 | 1.639 | 629,369 | +0.11(+7.06%) |
Sep 30, 2020 | 1.556 | 1.605 | 1.522 | 1.531 | 643,612 | -0.02(-1.60%) |
Sep 29, 2020 | 1.447 | 1.572 | 1.447 | 1.556 | 644,738 | +0.10(+6.86%) |
Sep 28, 2020 | 1.431 | 1.497 | 1.414 | 1.456 | 730,302 | +0.06(+4.17%) |
Sep 25, 2020 | 1.406 | 1.489 | 1.397 | 1.397 | 669,969 | -0.01(-0.59%) |
Sep 24, 2020 | 1.373 | 1.472 | 1.348 | 1.406 | 885,197 | +0.03(+2.42%) |
Sep 23, 2020 | 1.356 | 1.431 | 1.356 | 1.373 | 579,444 | +0.02(+1.23%) |
Sep 22, 2020 | 1.348 | 1.443 | 1.348 | 1.356 | 721,252 | +0.01(+0.62%) |
Sep 21, 2020 | 1.348 | 1.397 | 1.339 | 1.348 | 615,247 | -0.01(-0.61%) |
Sep 18, 2020 | 1.414 | 1.481 | 1.348 | 1.356 | 1,544,427 | -0.07(-4.68%) |
Sep 17, 2020 | 1.422 | 1.464 | 1.414 | 1.422 | 432,386 | +0.00(+0.00%) |
Sep 16, 2020 | 1.364 | 1.514 | 1.364 | 1.422 | 714,645 | +0.02(+1.18%) |
Sep 15, 2020 | 1.381 | 1.456 | 1.381 | 1.406 | 419,107 | +0.00(+0.00%) |
Sep 14, 2020 | 1.373 | 1.447 | 1.364 | 1.406 | 868,152 | +0.03(+2.42%) |
Sep 11, 2020 | 1.306 | 1.397 | 1.306 | 1.373 | 611,543 | +0.02(+1.23%) |
Sep 10, 2020 | 1.356 | 1.414 | 1.323 | 1.356 | 678,607 | +0.02(+1.24%) |
Sep 09, 2020 | 1.406 | 1.456 | 1.339 | 1.339 | 1,268,845 | -0.04(-3.01%) |
Sep 08, 2020 | 1.481 | 1.514 | 1.377 | 1.381 | 1,209,559 | -0.09(-6.21%) |
Sep 04, 2020 | 1.431 | 1.506 | 1.383 | 1.472 | 1,186,301 | +0.04(+2.91%) |
Sep 03, 2020 | 1.364 | 1.539 | 1.348 | 1.431 | 2,004,121 | +0.06(+4.24%) |
Sep 02, 2020 | 1.556 | 1.572 | 1.364 | 1.373 | 1,715,285 | -0.18(-11.76%) |