Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.220 | 1.250 | 1.170 | 1.220 | 414,395 | -0.05(-3.94%) |
Aug 28, 2020 | 1.210 | 1.285 | 1.160 | 1.270 | 508,700 | +0.08(+6.72%) |
Aug 27, 2020 | 1.150 | 1.190 | 1.110 | 1.190 | 641,673 | +0.04(+3.48%) |
Aug 26, 2020 | 1.110 | 1.170 | 1.110 | 1.150 | 381,625 | +0.00(+0.00%) |
Aug 25, 2020 | 1.120 | 1.150 | 1.080 | 1.150 | 421,119 | +0.03(+2.68%) |
Aug 24, 2020 | 1.050 | 1.140 | 1.020 | 1.120 | 916,525 | +0.11(+10.89%) |
Aug 21, 2020 | 1.070 | 1.100 | 0.9700 | 1.010 | 1,117,600 | -0.06(-5.61%) |
Aug 20, 2020 | 1.100 | 1.100 | 1.050 | 1.070 | 623,081 | -0.04(-3.60%) |
Aug 19, 2020 | 1.080 | 1.130 | 1.080 | 1.110 | 562,503 | +0.03(+2.78%) |
Aug 18, 2020 | 1.150 | 1.170 | 1.050 | 1.080 | 1,471,391 | -0.06(-5.26%) |
Aug 17, 2020 | 1.200 | 1.225 | 1.140 | 1.140 | 989,736 | -0.07(-5.79%) |
Aug 14, 2020 | 1.210 | 1.227 | 1.160 | 1.210 | 1,041,400 | -0.01(-0.82%) |
Aug 13, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 1,111,044 | -0.01(-0.81%) |
Aug 12, 2020 | 1.280 | 1.284 | 1.200 | 1.230 | 1,000,986 | +0.01(+0.82%) |
Aug 11, 2020 | 1.320 | 1.330 | 1.210 | 1.220 | 1,319,969 | -0.03(-2.40%) |
Aug 10, 2020 | 1.250 | 1.330 | 1.250 | 1.250 | 748,700 | +0.00(+0.00%) |
Aug 07, 2020 | 1.260 | 1.280 | 1.200 | 1.250 | 965,900 | +0.03(+2.46%) |
Aug 06, 2020 | 1.320 | 1.340 | 1.200 | 1.220 | 895,556 | -0.10(-7.58%) |
Aug 05, 2020 | 1.350 | 1.540 | 1.270 | 1.320 | 2,023,055 | +0.05(+3.94%) |
Aug 04, 2020 | 1.230 | 1.320 | 1.220 | 1.270 | 761,154 | +0.04(+3.25%) |
Aug 03, 2020 | 1.220 | 1.280 | 1.180 | 1.230 | 718,929 | +0.01(+0.82%) |
Jul 31, 2020 | 1.270 | 1.280 | 1.190 | 1.220 | 613,700 | -0.03(-2.40%) |
Jul 30, 2020 | 1.310 | 1.340 | 1.250 | 1.250 | 1,078,949 | -0.05(-3.85%) |
Jul 29, 2020 | 1.380 | 1.413 | 1.260 | 1.300 | 1,039,531 | -0.09(-6.47%) |
Jul 28, 2020 | 1.470 | 1.540 | 1.370 | 1.390 | 729,620 | -0.08(-5.44%) |
Jul 27, 2020 | 1.640 | 1.640 | 1.450 | 1.470 | 748,170 | -0.10(-6.37%) |
Jul 24, 2020 | 1.580 | 1.680 | 1.530 | 1.570 | 545,500 | -0.01(-0.63%) |
Jul 23, 2020 | 1.770 | 1.820 | 1.540 | 1.580 | 1,472,487 | -0.27(-14.59%) |
Jul 22, 2020 | 1.390 | 1.960 | 1.380 | 1.850 | 5,510,380 | +0.46(+33.09%) |
Jul 21, 2020 | 1.390 | 1.540 | 1.360 | 1.390 | 932,798 | +0.07(+5.30%) |
Jul 20, 2020 | 1.380 | 1.410 | 1.300 | 1.320 | 516,264 | -0.06(-4.35%) |
Jul 17, 2020 | 1.360 | 1.450 | 1.330 | 1.380 | 548,800 | +0.11(+8.66%) |
Jul 16, 2020 | 1.390 | 1.400 | 1.250 | 1.270 | 915,384 | -0.19(-13.01%) |
Jul 15, 2020 | 1.180 | 1.460 | 1.140 | 1.460 | 1,835,293 | +0.34(+30.36%) |
Jul 14, 2020 | 1.180 | 1.180 | 1.110 | 1.120 | 430,084 | -0.03(-2.61%) |
Jul 13, 2020 | 1.250 | 1.270 | 1.140 | 1.150 | 532,174 | -0.09(-7.26%) |
Jul 10, 2020 | 1.130 | 1.250 | 1.100 | 1.240 | 585,800 | +0.10(+8.77%) |
Jul 09, 2020 | 1.200 | 1.200 | 1.080 | 1.140 | 644,764 | -0.02(-1.72%) |
Jul 08, 2020 | 1.170 | 1.210 | 1.140 | 1.160 | 432,424 | -0.03(-2.52%) |
Jul 07, 2020 | 1.200 | 1.250 | 1.120 | 1.190 | 775,820 | -0.01(-0.83%) |
Jul 06, 2020 | 1.250 | 1.280 | 1.170 | 1.200 | 544,056 | -0.04(-3.23%) |
Jul 02, 2020 | 1.320 | 1.360 | 1.200 | 1.240 | 676,100 | -0.01(-0.80%) |
Jul 01, 2020 | 1.320 | 1.340 | 1.220 | 1.250 | 565,989 | +0.02(+1.63%) |
Jun 30, 2020 | 1.260 | 1.320 | 1.220 | 1.230 | 970,095 | -0.03(-2.38%) |
Jun 29, 2020 | 1.330 | 1.380 | 1.250 | 1.260 | 608,380 | -0.07(-5.26%) |
Jun 26, 2020 | 1.310 | 1.340 | 1.200 | 1.330 | 1,848,900 | +0.01(+0.76%) |
Jun 25, 2020 | 1.250 | 1.370 | 1.119 | 1.320 | 1,416,061 | +0.01(+0.76%) |
Jun 24, 2020 | 1.500 | 1.500 | 1.300 | 1.310 | 920,976 | -0.20(-13.25%) |
Jun 23, 2020 | 1.570 | 1.600 | 1.500 | 1.510 | 578,795 | -0.03(-1.95%) |
Jun 22, 2020 | 1.590 | 1.613 | 1.490 | 1.540 | 625,826 | -0.05(-3.14%) |
Jun 19, 2020 | 1.710 | 1.720 | 1.550 | 1.590 | 620,500 | -0.05(-3.05%) |
Jun 18, 2020 | 1.610 | 1.740 | 1.550 | 1.640 | 456,163 | +0.05(+3.14%) |
Jun 17, 2020 | 1.770 | 1.820 | 1.590 | 1.590 | 559,093 | -0.16(-9.14%) |
Jun 16, 2020 | 1.980 | 2.010 | 1.700 | 1.750 | 780,068 | -0.06(-3.31%) |
Jun 15, 2020 | 1.630 | 2.250 | 1.500 | 1.810 | 1,768,098 | +0.12(+7.10%) |
Jun 12, 2020 | 1.620 | 1.800 | 1.450 | 1.690 | 962,600 | +0.22(+14.97%) |
Jun 11, 2020 | 1.750 | 1.840 | 1.410 | 1.470 | 1,179,556 | -0.49(-25.00%) |
Jun 10, 2020 | 1.890 | 2.090 | 1.610 | 1.960 | 1,251,139 | -0.04(-2.00%) |
Jun 09, 2020 | 2.120 | 2.200 | 1.570 | 2.000 | 1,602,069 | -0.23(-10.31%) |
Jun 08, 2020 | 2.400 | 2.500 | 2.120 | 2.230 | 2,243,351 | -0.01(-0.45%) |
Jun 05, 2020 | 1.950 | 2.300 | 1.940 | 2.240 | 2,446,500 | +0.40(+21.74%) |
Jun 04, 2020 | 1.550 | 1.850 | 1.500 | 1.840 | 1,956,226 | +0.44(+31.43%) |
Jun 03, 2020 | 1.250 | 1.432 | 1.210 | 1.400 | 1,547,966 | +0.21(+17.65%) |
Jun 02, 2020 | 1.120 | 1.212 | 1.120 | 1.190 | 1,059,473 | +0.07(+6.25%) |