Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2020 | 1.560 | 1.570 | 1.460 | 1.500 | 85,810 | -0.05(-3.23%) |
Nov 27, 2020 | 1.500 | 1.560 | 1.472 | 1.550 | 263,200 | +0.08(+5.44%) |
Nov 25, 2020 | 1.500 | 1.500 | 1.460 | 1.470 | 22,800 | +0.02(+1.38%) |
Nov 24, 2020 | 1.390 | 1.490 | 1.380 | 1.450 | 60,737 | +0.08(+5.84%) |
Nov 23, 2020 | 1.330 | 1.450 | 1.330 | 1.370 | 113,340 | -0.02(-1.44%) |
Nov 20, 2020 | 1.410 | 1.410 | 1.365 | 1.390 | 37,800 | -0.02(-1.42%) |
Nov 19, 2020 | 1.350 | 1.560 | 1.320 | 1.410 | 102,716 | +0.03(+2.17%) |
Nov 18, 2020 | 1.550 | 1.550 | 1.310 | 1.380 | 107,693 | -0.05(-3.50%) |
Nov 17, 2020 | 1.350 | 1.690 | 1.350 | 1.430 | 179,980 | +0.04(+2.88%) |
Nov 16, 2020 | 1.400 | 1.438 | 1.363 | 1.390 | 31,808 | -0.06(-4.14%) |
Nov 13, 2020 | 1.470 | 1.473 | 1.360 | 1.450 | 77,200 | -0.02(-1.36%) |
Nov 12, 2020 | 1.460 | 1.500 | 1.400 | 1.470 | 105,594 | +0.05(+3.52%) |
Nov 11, 2020 | 1.480 | 1.500 | 1.390 | 1.420 | 30,083 | -0.06(-4.05%) |
Nov 10, 2020 | 1.340 | 1.510 | 1.320 | 1.480 | 30,359 | +0.12(+8.82%) |
Nov 09, 2020 | 1.330 | 1.430 | 1.320 | 1.360 | 37,477 | -0.01(-0.73%) |
Nov 06, 2020 | 1.420 | 1.445 | 1.370 | 1.370 | 50,100 | -0.09(-6.16%) |
Nov 05, 2020 | 1.380 | 1.500 | 1.380 | 1.460 | 54,545 | +0.00(+0.00%) |
Nov 04, 2020 | 1.530 | 1.530 | 1.447 | 1.460 | 9,961 | -0.05(-3.31%) |
Nov 03, 2020 | 1.410 | 1.510 | 1.410 | 1.510 | 29,809 | +0.09(+6.34%) |
Nov 02, 2020 | 1.480 | 1.520 | 1.400 | 1.420 | 30,931 | -0.06(-4.05%) |
Oct 30, 2020 | 1.560 | 1.560 | 1.470 | 1.480 | 26,100 | -0.05(-3.27%) |
Oct 29, 2020 | 1.500 | 1.750 | 1.440 | 1.530 | 215,600 | +0.03(+2.00%) |
Oct 28, 2020 | 1.680 | 1.683 | 1.498 | 1.500 | 55,789 | -0.23(-13.29%) |
Oct 27, 2020 | 1.770 | 1.770 | 1.670 | 1.730 | 89,095 | -0.03(-1.70%) |
Oct 26, 2020 | 1.650 | 1.760 | 1.620 | 1.760 | 147,519 | +0.09(+5.39%) |
Oct 23, 2020 | 1.650 | 1.700 | 1.610 | 1.670 | 93,800 | -0.03(-1.76%) |
Oct 22, 2020 | 1.590 | 1.830 | 1.551 | 1.700 | 232,764 | +0.11(+7.26%) |
Oct 21, 2020 | 1.540 | 1.628 | 1.530 | 1.585 | 188,463 | +0.04(+2.92%) |
Oct 20, 2020 | 1.520 | 1.577 | 1.500 | 1.540 | 94,467 | -0.01(-0.65%) |
Oct 19, 2020 | 1.560 | 1.560 | 1.500 | 1.550 | 51,084 | +0.00(+0.00%) |
Oct 16, 2020 | 1.470 | 1.580 | 1.466 | 1.550 | 79,000 | +0.05(+3.33%) |
Oct 15, 2020 | 1.460 | 1.530 | 1.420 | 1.500 | 81,911 | +0.00(+0.00%) |
Oct 14, 2020 | 1.500 | 1.540 | 1.490 | 1.500 | 60,638 | -0.02(-1.32%) |
Oct 13, 2020 | 1.490 | 1.530 | 1.490 | 1.520 | 53,150 | -0.01(-0.65%) |
Oct 12, 2020 | 1.420 | 1.530 | 1.410 | 1.530 | 78,357 | +0.04(+2.68%) |
Oct 09, 2020 | 1.390 | 1.490 | 1.390 | 1.490 | 114,800 | +0.06(+4.20%) |
Oct 08, 2020 | 1.420 | 1.470 | 1.405 | 1.430 | 187,334 | +0.03(+2.14%) |
Oct 07, 2020 | 1.350 | 1.410 | 1.340 | 1.400 | 231,186 | +0.00(+0.00%) |
Oct 06, 2020 | 1.320 | 1.450 | 1.320 | 1.400 | 274,595 | +0.05(+3.70%) |
Oct 05, 2020 | 1.350 | 1.450 | 1.310 | 1.350 | 409,004 | -0.04(-3.02%) |
Oct 02, 2020 | 1.360 | 1.432 | 1.350 | 1.392 | 527,400 | -0.16(-10.19%) |
Oct 01, 2020 | 1.300 | 1.600 | 1.300 | 1.550 | 2,022,260 | -0.02(-1.27%) |
Sep 30, 2020 | 1.960 | 2.500 | 1.340 | 1.570 | 53,129,136 | +0.46(+41.44%) |
Sep 29, 2020 | 1.140 | 1.160 | 1.060 | 1.110 | 25,441 | -0.03(-2.63%) |
Sep 28, 2020 | 1.100 | 1.160 | 1.100 | 1.140 | 50,459 | +0.06(+5.56%) |
Sep 25, 2020 | 1.010 | 1.240 | 1.010 | 1.080 | 49,400 | +0.05(+4.85%) |
Sep 24, 2020 | 1.000 | 1.052 | 0.9970 | 1.030 | 53,138 | +0.03(+3.32%) |
Sep 23, 2020 | 1.100 | 1.120 | 0.9600 | 0.9969 | 78,783 | -0.07(-6.83%) |
Sep 22, 2020 | 1.090 | 1.089 | 1.020 | 1.070 | 34,535 | -0.01(-0.93%) |
Sep 21, 2020 | 1.180 | 1.180 | 1.070 | 1.080 | 42,103 | -0.10(-8.47%) |
Sep 18, 2020 | 1.160 | 1.185 | 1.100 | 1.180 | 48,200 | +0.04(+3.51%) |
Sep 17, 2020 | 1.180 | 1.200 | 1.130 | 1.140 | 36,994 | -0.04(-3.39%) |
Sep 16, 2020 | 1.190 | 1.210 | 1.170 | 1.180 | 25,386 | -0.01(-0.84%) |
Sep 15, 2020 | 1.180 | 1.219 | 1.160 | 1.190 | 33,390 | +0.01(+0.85%) |
Sep 14, 2020 | 1.180 | 1.215 | 1.180 | 1.180 | 17,026 | -0.01(-0.84%) |
Sep 11, 2020 | 1.290 | 1.294 | 1.188 | 1.190 | 22,800 | -0.06(-4.80%) |
Sep 10, 2020 | 1.170 | 1.280 | 1.170 | 1.250 | 23,321 | +0.05(+4.17%) |
Sep 09, 2020 | 1.220 | 1.215 | 1.174 | 1.200 | 16,183 | +0.03(+2.56%) |
Sep 08, 2020 | 1.330 | 1.330 | 1.170 | 1.170 | 23,270 | -0.11(-8.59%) |
Sep 04, 2020 | 1.230 | 1.300 | 1.210 | 1.280 | 19,000 | +0.01(+0.79%) |
Sep 03, 2020 | 1.320 | 1.320 | 1.260 | 1.270 | 24,763 | -0.08(-5.93%) |
Sep 02, 2020 | 1.380 | 1.450 | 1.300 | 1.350 | 34,121 | -0.02(-1.46%) |