Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.832 | 1.842 | 1.809 | 1.809 | 40,444 | -0.02(-1.29%) |
Aug 28, 2020 | 1.823 | 1.846 | 1.816 | 1.832 | 39,176 | +0.02(+1.17%) |
Aug 27, 2020 | 1.766 | 1.813 | 1.766 | 1.811 | 25,437 | +0.04(+2.27%) |
Aug 26, 2020 | 1.809 | 1.832 | 1.771 | 1.771 | 69,274 | -0.01(-0.53%) |
Aug 25, 2020 | 1.837 | 1.837 | 1.776 | 1.780 | 39,697 | -0.04(-2.33%) |
Aug 24, 2020 | 1.785 | 1.837 | 1.766 | 1.823 | 33,933 | +0.05(+2.66%) |
Aug 21, 2020 | 1.790 | 1.802 | 1.761 | 1.776 | 28,799 | -0.01(-0.53%) |
Aug 20, 2020 | 1.785 | 1.790 | 1.785 | 1.785 | 16,962 | +0.00(+0.27%) |
Aug 19, 2020 | 1.780 | 1.856 | 1.776 | 1.780 | 110,331 | +0.01(+0.80%) |
Aug 18, 2020 | 1.780 | 1.780 | 1.754 | 1.766 | 18,438 | -0.01(-0.80%) |
Aug 17, 2020 | 1.785 | 1.785 | 1.757 | 1.780 | 20,090 | -0.00(-0.26%) |
Aug 14, 2020 | 1.752 | 1.790 | 1.743 | 1.785 | 33,035 | +0.03(+1.89%) |
Aug 13, 2020 | 1.757 | 1.768 | 1.740 | 1.752 | 42,545 | +0.00(+0.27%) |
Aug 12, 2020 | 1.761 | 1.776 | 1.747 | 1.747 | 29,013 | +0.01(+0.82%) |
Aug 11, 2020 | 1.752 | 1.780 | 1.733 | 1.733 | 101,252 | +0.00(+0.27%) |
Aug 10, 2020 | 1.743 | 1.785 | 1.728 | 1.728 | 138,078 | -0.00(-0.27%) |
Aug 07, 2020 | 1.705 | 1.738 | 1.691 | 1.733 | 36,211 | +0.05(+2.80%) |
Aug 06, 2020 | 1.695 | 1.709 | 1.684 | 1.686 | 26,360 | -0.02(-0.90%) |
Aug 05, 2020 | 1.691 | 1.701 | 1.658 | 1.701 | 39,489 | +0.05(+2.93%) |
Aug 04, 2020 | 1.676 | 1.676 | 1.650 | 1.653 | 75,883 | -0.01(-0.85%) |
Aug 03, 2020 | 1.667 | 1.691 | 1.643 | 1.667 | 46,355 | +0.02(+1.44%) |
Jul 31, 2020 | 1.665 | 1.665 | 1.610 | 1.643 | 137,646 | -0.02(-1.42%) |
Jul 30, 2020 | 1.667 | 1.681 | 1.640 | 1.667 | 56,248 | -0.03(-1.67%) |
Jul 29, 2020 | 1.658 | 1.714 | 1.658 | 1.695 | 66,855 | +0.03(+1.99%) |
Jul 28, 2020 | 1.681 | 1.695 | 1.662 | 1.662 | 63,685 | -0.02(-1.40%) |
Jul 27, 2020 | 1.726 | 1.726 | 1.681 | 1.686 | 74,695 | -0.02(-1.03%) |
Jul 24, 2020 | 1.691 | 1.729 | 1.691 | 1.703 | 12,494 | -0.01(-0.36%) |
Jul 23, 2020 | 1.756 | 1.756 | 1.658 | 1.709 | 71,296 | -0.03(-1.95%) |
Jul 22, 2020 | 1.747 | 1.759 | 1.733 | 1.743 | 14,044 | -0.01(-0.49%) |
Jul 21, 2020 | 1.728 | 1.765 | 1.728 | 1.752 | 63,865 | +0.03(+1.92%) |
Jul 20, 2020 | 1.724 | 1.738 | 1.719 | 1.719 | 21,629 | -0.04(-2.15%) |
Jul 17, 2020 | 1.738 | 1.757 | 1.717 | 1.757 | 11,858 | +0.01(+0.79%) |
Jul 16, 2020 | 1.757 | 1.757 | 1.733 | 1.743 | 19,962 | -0.02(-1.31%) |
Jul 15, 2020 | 1.743 | 1.771 | 1.718 | 1.766 | 74,917 | +0.08(+4.47%) |
Jul 14, 2020 | 1.705 | 1.728 | 1.691 | 1.691 | 5,709 | -0.04(-2.45%) |
Jul 13, 2020 | 1.733 | 1.733 | 1.695 | 1.733 | 10,122 | +0.04(+2.40%) |
Jul 10, 2020 | 1.615 | 1.692 | 1.615 | 1.692 | 39,811 | +0.07(+4.18%) |
Jul 09, 2020 | 1.728 | 1.728 | 1.577 | 1.624 | 56,068 | -0.09(-5.49%) |
Jul 08, 2020 | 1.719 | 1.752 | 1.700 | 1.719 | 43,854 | +0.00(+0.28%) |
Jul 07, 2020 | 1.761 | 1.766 | 1.714 | 1.714 | 32,840 | -0.07(-3.71%) |
Jul 06, 2020 | 1.743 | 1.799 | 1.733 | 1.780 | 18,014 | +0.05(+2.73%) |
Jul 02, 2020 | 1.747 | 1.775 | 1.733 | 1.733 | 42,776 | -0.01(-0.54%) |
Jul 01, 2020 | 1.738 | 1.790 | 1.724 | 1.743 | 90,503 | -0.00(-0.27%) |
Jun 30, 2020 | 1.766 | 1.766 | 1.714 | 1.747 | 61,502 | -0.02(-1.07%) |
Jun 29, 2020 | 1.757 | 1.790 | 1.740 | 1.766 | 58,645 | +0.03(+1.77%) |
Jun 26, 2020 | 1.776 | 1.776 | 1.705 | 1.735 | 70,093 | -0.04(-2.00%) |
Jun 25, 2020 | 1.724 | 1.771 | 1.724 | 1.771 | 25,341 | +0.05(+3.02%) |
Jun 24, 2020 | 1.776 | 1.780 | 1.700 | 1.719 | 59,090 | -0.05(-2.93%) |
Jun 23, 2020 | 1.813 | 1.813 | 1.717 | 1.771 | 98,103 | -0.04(-2.34%) |
Jun 22, 2020 | 1.837 | 1.837 | 1.771 | 1.813 | 62,654 | -0.03(-1.37%) |
Jun 19, 2020 | 1.819 | 1.839 | 1.793 | 1.839 | 20,752 | -0.02(-1.19%) |
Jun 18, 2020 | 1.828 | 1.880 | 1.771 | 1.861 | 107,000 | +0.02(+1.16%) |
Jun 17, 2020 | 1.880 | 1.903 | 1.839 | 1.839 | 181,501 | -0.04(-2.17%) |
Jun 16, 2020 | 1.866 | 2.007 | 1.844 | 1.880 | 247,294 | +0.05(+2.99%) |
Jun 15, 2020 | 1.767 | 1.835 | 1.608 | 1.826 | 86,551 | +0.07(+4.15%) |
Jun 12, 2020 | 1.794 | 1.816 | 1.748 | 1.753 | 21,359 | +0.05(+2.66%) |
Jun 11, 2020 | 1.844 | 1.848 | 1.549 | 1.708 | 97,084 | -0.18(-9.58%) |
Jun 10, 2020 | 1.930 | 1.935 | 1.830 | 1.888 | 53,804 | -0.06(-2.84%) |
Jun 09, 2020 | 2.030 | 2.030 | 1.898 | 1.944 | 147,475 | -0.07(-3.39%) |
Jun 08, 2020 | 1.944 | 2.143 | 1.944 | 2.012 | 44,600 | +0.07(+3.75%) |
Jun 05, 2020 | 1.957 | 2.023 | 1.939 | 1.939 | 68,263 | +0.03(+1.67%) |
Jun 04, 2020 | 1.912 | 1.925 | 1.885 | 1.907 | 40,033 | +0.00(+0.24%) |
Jun 03, 2020 | 1.853 | 1.957 | 1.853 | 1.903 | 69,981 | +0.03(+1.45%) |
Jun 02, 2020 | 1.880 | 1.930 | 1.844 | 1.876 | 42,710 | +0.02(+0.98%) |