Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.440 | 1.530 | 1.350 | 1.460 | 7,607 | +0.04(+2.82%) |
Sep 29, 2020 | 1.470 | 1.470 | 1.385 | 1.420 | 17,998 | +0.01(+0.71%) |
Sep 28, 2020 | 1.360 | 1.420 | 1.342 | 1.410 | 15,438 | +0.09(+6.82%) |
Sep 25, 2020 | 1.350 | 1.352 | 1.320 | 1.320 | 4,000 | +0.00(+0.00%) |
Sep 24, 2020 | 1.400 | 1.411 | 1.320 | 1.320 | 13,315 | -0.08(-5.71%) |
Sep 23, 2020 | 1.420 | 1.450 | 1.400 | 1.400 | 21,403 | -0.04(-2.78%) |
Sep 22, 2020 | 1.450 | 1.490 | 1.420 | 1.440 | 7,357 | -0.02(-1.37%) |
Sep 21, 2020 | 1.470 | 1.550 | 1.420 | 1.460 | 18,606 | -0.07(-4.58%) |
Sep 18, 2020 | 1.495 | 1.540 | 1.462 | 1.530 | 4,000 | +0.01(+0.66%) |
Sep 17, 2020 | 1.410 | 1.520 | 1.410 | 1.520 | 4,940 | +0.06(+4.11%) |
Sep 16, 2020 | 1.450 | 1.480 | 1.410 | 1.460 | 30,550 | -0.06(-3.95%) |
Sep 15, 2020 | 1.520 | 1.550 | 1.510 | 1.520 | 8,714 | -0.03(-1.94%) |
Sep 14, 2020 | 1.530 | 1.560 | 1.520 | 1.550 | 8,570 | +0.01(+0.65%) |
Sep 11, 2020 | 1.550 | 1.550 | 1.512 | 1.540 | 5,500 | +0.02(+1.54%) |
Sep 10, 2020 | 1.550 | 1.600 | 1.510 | 1.517 | 14,824 | -0.06(-3.63%) |
Sep 09, 2020 | 1.550 | 1.600 | 1.550 | 1.574 | 12,320 | -0.03(-1.63%) |
Sep 08, 2020 | 1.644 | 1.739 | 1.550 | 1.600 | 90,211 | -0.07(-4.19%) |
Sep 04, 2020 | 1.680 | 1.680 | 1.600 | 1.670 | 14,300 | +0.02(+1.21%) |
Sep 03, 2020 | 1.680 | 1.740 | 1.630 | 1.650 | 31,758 | +0.00(+0.00%) |
Sep 02, 2020 | 1.550 | 1.670 | 1.510 | 1.650 | 30,457 | +0.13(+8.55%) |
Sep 01, 2020 | 1.540 | 1.600 | 1.510 | 1.520 | 20,276 | -0.02(-1.30%) |
Aug 31, 2020 | 1.590 | 1.670 | 1.500 | 1.540 | 139,050 | -0.05(-3.14%) |
Aug 28, 2020 | 1.720 | 1.730 | 1.570 | 1.590 | 79,900 | -0.08(-4.97%) |
Aug 27, 2020 | 1.660 | 1.720 | 1.610 | 1.673 | 33,048 | +0.01(+0.78%) |
Aug 26, 2020 | 1.630 | 1.670 | 1.560 | 1.660 | 50,234 | +0.02(+1.22%) |
Aug 25, 2020 | 1.680 | 1.730 | 1.600 | 1.640 | 31,990 | +0.00(+0.00%) |
Aug 24, 2020 | 1.640 | 1.800 | 1.640 | 1.640 | 57,860 | +0.01(+0.61%) |
Aug 21, 2020 | 1.500 | 1.740 | 1.500 | 1.630 | 213,600 | +0.08(+5.16%) |
Aug 20, 2020 | 1.600 | 1.680 | 1.410 | 1.550 | 121,510 | -0.18(-10.40%) |
Aug 19, 2020 | 1.280 | 2.200 | 1.280 | 1.730 | 483,665 | +0.42(+32.06%) |
Aug 18, 2020 | 1.330 | 1.350 | 1.220 | 1.310 | 42,677 | -0.06(-4.66%) |
Aug 17, 2020 | 1.330 | 1.390 | 1.330 | 1.374 | 51,785 | +0.02(+1.78%) |
Aug 14, 2020 | 1.180 | 1.380 | 1.140 | 1.350 | 256,300 | +0.18(+15.38%) |
Aug 13, 2020 | 1.170 | 1.200 | 1.100 | 1.170 | 170,682 | +0.00(+0.00%) |
Aug 12, 2020 | 1.200 | 1.280 | 1.120 | 1.170 | 133,045 | -0.02(-1.68%) |
Aug 11, 2020 | 1.130 | 1.240 | 1.130 | 1.190 | 38,583 | +0.05(+4.39%) |
Aug 10, 2020 | 1.160 | 1.160 | 1.120 | 1.140 | 17,388 | +0.00(+0.00%) |
Aug 07, 2020 | 1.120 | 1.140 | 1.087 | 1.140 | 29,600 | +0.06(+5.56%) |
Aug 06, 2020 | 1.110 | 1.140 | 1.080 | 1.080 | 14,438 | -0.05(-4.42%) |
Aug 05, 2020 | 1.100 | 1.130 | 1.092 | 1.130 | 27,162 | +0.05(+4.63%) |
Aug 04, 2020 | 1.060 | 1.090 | 1.060 | 1.080 | 19,156 | +0.00(+0.00%) |
Aug 03, 2020 | 1.130 | 1.160 | 1.060 | 1.080 | 55,470 | -0.05(-4.42%) |
Jul 31, 2020 | 1.120 | 1.161 | 1.100 | 1.130 | 11,300 | +0.02(+1.80%) |
Jul 30, 2020 | 1.110 | 1.190 | 1.090 | 1.110 | 31,370 | -0.05(-4.15%) |
Jul 29, 2020 | 1.181 | 1.190 | 1.140 | 1.158 | 10,035 | -0.01(-1.03%) |
Jul 28, 2020 | 1.190 | 1.200 | 1.140 | 1.170 | 33,698 | -0.03(-2.50%) |
Jul 27, 2020 | 1.180 | 1.200 | 1.150 | 1.200 | 17,188 | +0.04(+3.90%) |
Jul 24, 2020 | 1.170 | 1.190 | 1.150 | 1.155 | 18,200 | -0.03(-2.94%) |
Jul 23, 2020 | 1.207 | 1.230 | 1.160 | 1.190 | 11,819 | +0.01(+0.85%) |
Jul 22, 2020 | 1.210 | 1.240 | 1.180 | 1.180 | 6,686 | -0.04(-2.88%) |
Jul 21, 2020 | 1.170 | 1.220 | 1.170 | 1.215 | 8,299 | +0.03(+2.10%) |
Jul 20, 2020 | 1.280 | 1.280 | 1.180 | 1.190 | 23,193 | -0.07(-5.56%) |
Jul 17, 2020 | 1.250 | 1.266 | 1.250 | 1.260 | 11,300 | +0.01(+0.80%) |
Jul 16, 2020 | 1.230 | 1.270 | 1.230 | 1.250 | 2,608 | +0.03(+2.80%) |
Jul 15, 2020 | 1.190 | 1.240 | 1.180 | 1.216 | 31,884 | +0.01(+0.50%) |
Jul 14, 2020 | 1.200 | 1.210 | 1.170 | 1.210 | 7,654 | -0.01(-0.82%) |
Jul 13, 2020 | 1.250 | 1.250 | 1.180 | 1.220 | 39,724 | +0.01(+0.83%) |
Jul 10, 2020 | 1.290 | 1.290 | 1.200 | 1.210 | 16,400 | +0.02(+1.68%) |
Jul 09, 2020 | 1.190 | 1.240 | 1.190 | 1.190 | 14,887 | -0.01(-0.83%) |
Jul 08, 2020 | 1.250 | 1.280 | 1.180 | 1.200 | 25,387 | -0.04(-3.23%) |
Jul 07, 2020 | 1.240 | 1.300 | 1.220 | 1.240 | 33,598 | +0.02(+1.59%) |
Jul 06, 2020 | 1.240 | 1.278 | 1.186 | 1.221 | 35,174 | -0.02(-1.56%) |
Jul 02, 2020 | 1.260 | 1.300 | 1.220 | 1.240 | 26,700 | -0.04(-3.33%) |