Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 2.562 | 2.690 | 2.515 | 2.550 | 24,312,252 | -0.04(-1.45%) |
Sep 29, 2020 | 2.500 | 2.663 | 2.482 | 2.587 | 20,973,712 | +0.06(+2.58%) |
Sep 28, 2020 | 2.540 | 2.565 | 2.388 | 2.522 | 27,002,348 | +0.02(+0.70%) |
Sep 25, 2020 | 2.297 | 2.546 | 2.275 | 2.505 | 30,060,400 | +0.22(+9.63%) |
Sep 24, 2020 | 2.428 | 2.453 | 2.252 | 2.285 | 31,747,348 | -0.22(-8.96%) |
Sep 23, 2020 | 2.650 | 2.715 | 2.480 | 2.510 | 42,557,528 | -0.13(-4.92%) |
Sep 22, 2020 | 2.612 | 2.792 | 2.475 | 2.640 | 138,834,144 | +0.45(+20.69%) |
Sep 21, 2020 | 2.337 | 2.400 | 2.095 | 2.188 | 30,522,076 | -0.18(-7.60%) |
Sep 18, 2020 | 2.300 | 2.442 | 2.228 | 2.368 | 69,630,000 | +0.07(+2.93%) |
Sep 17, 2020 | 2.143 | 2.442 | 2.103 | 2.300 | 67,927,632 | +0.13(+5.99%) |
Sep 16, 2020 | 1.758 | 2.260 | 1.758 | 2.170 | 77,227,568 | +0.40(+22.43%) |
Sep 15, 2020 | 1.715 | 1.815 | 1.670 | 1.772 | 22,887,784 | +0.04(+2.60%) |
Sep 14, 2020 | 1.700 | 1.750 | 1.607 | 1.728 | 40,432,968 | +0.21(+13.46%) |
Sep 11, 2020 | 1.565 | 1.583 | 1.468 | 1.522 | 24,244,400 | -0.04(-2.25%) |
Sep 10, 2020 | 1.663 | 1.738 | 1.548 | 1.558 | 62,232,632 | -0.28(-15.24%) |
Sep 09, 2020 | 1.990 | 1.998 | 1.827 | 1.837 | 36,028,720 | -0.09(-4.55%) |
Sep 08, 2020 | 1.887 | 2.070 | 1.870 | 1.925 | 39,265,172 | +0.01(+0.65%) |
Sep 04, 2020 | 1.945 | 1.980 | 1.792 | 1.913 | 30,647,600 | -0.04(-2.17%) |
Sep 03, 2020 | 1.970 | 2.112 | 1.810 | 1.955 | 57,339,032 | +0.03(+1.43%) |
Sep 02, 2020 | 1.950 | 2.013 | 1.778 | 1.927 | 51,984,616 | +0.01(+0.78%) |
Sep 01, 2020 | 1.825 | 1.955 | 1.692 | 1.913 | 92,727,616 | +0.24(+14.52%) |
Aug 31, 2020 | 1.442 | 1.788 | 1.423 | 1.670 | 151,796,752 | +0.32(+23.93%) |
Aug 28, 2020 | 1.325 | 1.391 | 1.304 | 1.347 | 16,947,600 | +0.03(+2.67%) |
Aug 27, 2020 | 1.278 | 1.345 | 1.255 | 1.312 | 13,538,228 | +0.03(+2.74%) |
Aug 26, 2020 | 1.242 | 1.305 | 1.230 | 1.278 | 11,116,416 | +0.03(+2.61%) |
Aug 25, 2020 | 1.220 | 1.312 | 1.220 | 1.245 | 11,994,712 | +0.03(+2.26%) |
Aug 24, 2020 | 1.275 | 1.282 | 1.140 | 1.218 | 18,340,584 | -0.04(-3.18%) |
Aug 21, 2020 | 1.150 | 1.400 | 1.149 | 1.258 | 42,570,000 | +0.10(+9.11%) |
Aug 20, 2020 | 1.155 | 1.170 | 1.127 | 1.153 | 9,761,008 | -0.03(-2.33%) |
Aug 19, 2020 | 1.200 | 1.210 | 1.160 | 1.180 | 10,450,332 | -0.02(-1.87%) |
Aug 18, 2020 | 1.153 | 1.218 | 1.109 | 1.202 | 15,337,748 | +0.04(+3.89%) |
Aug 17, 2020 | 1.195 | 1.195 | 1.139 | 1.157 | 9,483,480 | -0.03(-2.53%) |
Aug 14, 2020 | 1.150 | 1.208 | 1.136 | 1.188 | 13,898,400 | +0.03(+2.37%) |
Aug 13, 2020 | 1.130 | 1.177 | 1.125 | 1.160 | 8,508,032 | +0.03(+2.65%) |
Aug 12, 2020 | 1.100 | 1.157 | 1.090 | 1.130 | 12,230,264 | +0.04(+3.91%) |
Aug 11, 2020 | 1.107 | 1.143 | 1.085 | 1.087 | 12,555,216 | +0.00(+0.46%) |
Aug 10, 2020 | 1.050 | 1.143 | 1.045 | 1.083 | 18,246,800 | +0.04(+4.09%) |
Aug 07, 2020 | 1.097 | 1.100 | 1.015 | 1.040 | 13,364,000 | -0.07(-6.09%) |
Aug 06, 2020 | 1.150 | 1.165 | 1.095 | 1.107 | 7,598,896 | -0.05(-4.32%) |
Aug 05, 2020 | 1.125 | 1.190 | 1.060 | 1.157 | 19,699,132 | +0.05(+4.51%) |
Aug 04, 2020 | 1.032 | 1.185 | 1.032 | 1.107 | 41,440,600 | +0.07(+6.75%) |
Aug 03, 2020 | 1.008 | 1.062 | 0.9975 | 1.038 | 10,070,572 | +0.04(+3.49%) |
Jul 31, 2020 | 1.015 | 1.040 | 0.9975 | 1.002 | 7,518,000 | -0.02(-2.20%) |
Jul 30, 2020 | 1.000 | 1.058 | 0.9925 | 1.025 | 9,585,936 | +0.01(+0.99%) |
Jul 29, 2020 | 0.9850 | 1.045 | 0.9800 | 1.015 | 11,517,068 | +0.03(+3.05%) |
Jul 28, 2020 | 0.9900 | 1.012 | 0.9800 | 0.9850 | 18,218,364 | -0.02(-1.75%) |
Jul 27, 2020 | 1.005 | 1.030 | 0.9875 | 1.002 | 9,890,780 | -0.01(-0.50%) |
Jul 24, 2020 | 1.015 | 1.058 | 1.002 | 1.008 | 8,864,800 | -0.02(-1.95%) |
Jul 23, 2020 | 1.022 | 1.076 | 1.015 | 1.028 | 12,949,800 | +0.00(+0.00%) |
Jul 22, 2020 | 1.005 | 1.030 | 0.9800 | 1.028 | 10,094,188 | +0.03(+2.49%) |
Jul 21, 2020 | 0.9750 | 1.022 | 0.9700 | 1.002 | 13,363,692 | +0.04(+4.16%) |
Jul 20, 2020 | 0.9875 | 1.015 | 0.9425 | 0.9625 | 13,601,948 | -0.03(-2.78%) |
Jul 17, 2020 | 1.040 | 1.058 | 0.9845 | 0.9900 | 12,266,000 | -0.05(-5.04%) |
Jul 16, 2020 | 1.048 | 1.050 | 1.022 | 1.042 | 5,321,800 | -0.01(-0.48%) |
Jul 15, 2020 | 1.032 | 1.073 | 1.032 | 1.048 | 5,890,504 | +0.03(+2.70%) |
Jul 14, 2020 | 1.055 | 1.077 | 1.018 | 1.020 | 9,037,192 | -0.04(-4.23%) |
Jul 13, 2020 | 1.087 | 1.137 | 1.065 | 1.065 | 16,864,860 | -0.02(-1.84%) |
Jul 10, 2020 | 1.050 | 1.095 | 1.046 | 1.085 | 5,643,200 | +0.03(+3.09%) |
Jul 09, 2020 | 1.067 | 1.080 | 1.032 | 1.052 | 7,970,484 | -0.01(-1.17%) |
Jul 08, 2020 | 1.025 | 1.073 | 1.008 | 1.065 | 8,203,508 | +0.04(+4.16%) |
Jul 07, 2020 | 1.050 | 1.062 | 1.015 | 1.022 | 9,827,460 | -0.04(-3.54%) |
Jul 06, 2020 | 1.077 | 1.085 | 1.048 | 1.060 | 8,555,160 | -0.01(-1.17%) |
Jul 02, 2020 | 1.123 | 1.127 | 1.073 | 1.073 | 7,550,800 | -0.04(-3.38%) |