Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.482 | 1.619 | 1.463 | 1.502 | 342,454 | -0.02(-1.28%) |
Sep 29, 2020 | 1.550 | 1.550 | 1.424 | 1.521 | 587,543 | -0.08(-4.88%) |
Sep 28, 2020 | 1.550 | 1.716 | 1.463 | 1.599 | 1,913,246 | +0.05(+3.14%) |
Sep 25, 2020 | 1.950 | 2.516 | 1.463 | 1.550 | 8,994,772 | -0.23(-13.11%) |
Sep 24, 2020 | 1.355 | 2.097 | 1.346 | 1.785 | 9,498,318 | +0.52(+40.77%) |
Sep 23, 2020 | 1.326 | 1.843 | 1.258 | 1.268 | 2,863,588 | -0.07(-5.11%) |
Sep 22, 2020 | 1.326 | 1.336 | 1.229 | 1.336 | 176,407 | +0.07(+5.38%) |
Sep 21, 2020 | 1.297 | 1.346 | 1.248 | 1.268 | 166,946 | -0.09(-6.48%) |
Sep 18, 2020 | 1.316 | 1.492 | 1.277 | 1.355 | 923,032 | +0.03(+2.21%) |
Sep 17, 2020 | 1.277 | 1.385 | 1.199 | 1.326 | 466,259 | +0.04(+3.03%) |
Sep 16, 2020 | 1.375 | 1.404 | 1.277 | 1.287 | 288,475 | -0.06(-4.35%) |
Sep 15, 2020 | 1.414 | 1.414 | 1.326 | 1.346 | 451,376 | -0.03(-2.13%) |
Sep 14, 2020 | 1.326 | 1.492 | 1.268 | 1.375 | 892,566 | +0.10(+7.63%) |
Sep 11, 2020 | 1.326 | 1.365 | 1.268 | 1.277 | 67,066 | -0.07(-5.07%) |
Sep 10, 2020 | 1.307 | 1.355 | 1.277 | 1.346 | 107,109 | +0.03(+2.22%) |
Sep 09, 2020 | 1.258 | 1.346 | 1.248 | 1.316 | 113,589 | -0.01(-0.74%) |
Sep 08, 2020 | 1.365 | 1.414 | 1.238 | 1.326 | 208,530 | -0.03(-2.16%) |
Sep 04, 2020 | 1.394 | 1.463 | 1.346 | 1.355 | 104,906 | -0.06(-4.14%) |
Sep 03, 2020 | 1.394 | 1.424 | 1.346 | 1.414 | 157,126 | -0.01(-0.68%) |
Sep 02, 2020 | 1.394 | 1.433 | 1.346 | 1.424 | 208,958 | +0.02(+1.39%) |
Sep 01, 2020 | 1.492 | 1.502 | 1.355 | 1.404 | 390,101 | -0.08(-5.26%) |
Aug 31, 2020 | 1.541 | 1.609 | 1.443 | 1.482 | 421,836 | -0.11(-6.75%) |
Aug 28, 2020 | 1.570 | 1.707 | 1.511 | 1.589 | 612,722 | -0.07(-4.12%) |
Aug 27, 2020 | 1.716 | 1.785 | 1.511 | 1.658 | 1,013,374 | -0.19(-10.05%) |
Aug 26, 2020 | 1.755 | 2.155 | 1.541 | 1.843 | 7,274,646 | -0.45(-19.57%) |
Aug 25, 2020 | 1.385 | 2.418 | 1.326 | 2.292 | 14,053,516 | +0.93(+67.86%) |
Aug 24, 2020 | 1.502 | 1.511 | 1.326 | 1.365 | 174,646 | -0.09(-6.04%) |
Aug 21, 2020 | 1.463 | 1.547 | 1.433 | 1.453 | 152,898 | +0.03(+2.05%) |
Aug 20, 2020 | 1.638 | 1.687 | 1.307 | 1.424 | 317,646 | -0.19(-11.52%) |
Aug 19, 2020 | 1.843 | 1.843 | 1.599 | 1.609 | 107,039 | -0.16(-8.84%) |
Aug 18, 2020 | 1.755 | 1.833 | 1.716 | 1.765 | 135,234 | +0.01(+0.56%) |
Aug 17, 2020 | 1.892 | 1.970 | 1.726 | 1.755 | 66,671 | -0.10(-5.26%) |
Aug 14, 2020 | 1.989 | 2.038 | 1.853 | 1.853 | 180,689 | -0.14(-6.86%) |
Aug 13, 2020 | 1.619 | 2.048 | 1.619 | 1.989 | 528,205 | +0.33(+20.00%) |
Aug 12, 2020 | 1.599 | 1.677 | 1.550 | 1.658 | 51,562 | +0.07(+4.29%) |
Aug 11, 2020 | 1.707 | 1.707 | 1.570 | 1.589 | 136,932 | -0.12(-6.86%) |
Aug 10, 2020 | 1.658 | 1.746 | 1.629 | 1.707 | 117,437 | +0.03(+1.74%) |
Aug 07, 2020 | 1.550 | 1.843 | 1.541 | 1.677 | 530,889 | +0.12(+7.50%) |
Aug 06, 2020 | 1.472 | 1.707 | 1.433 | 1.560 | 211,145 | +0.02(+1.27%) |
Aug 05, 2020 | 1.609 | 1.629 | 1.433 | 1.541 | 665,455 | -0.17(-9.71%) |
Aug 04, 2020 | 1.365 | 1.999 | 1.365 | 1.707 | 4,260,972 | +0.34(+25.00%) |
Aug 03, 2020 | 1.375 | 1.414 | 1.346 | 1.365 | 41,338 | -0.02(-1.41%) |
Jul 31, 2020 | 1.385 | 1.511 | 1.385 | 1.385 | 134,747 | +0.03(+2.45%) |
Jul 30, 2020 | 1.472 | 1.472 | 1.316 | 1.352 | 99,645 | -0.08(-5.71%) |
Jul 29, 2020 | 1.443 | 1.502 | 1.394 | 1.433 | 233,669 | +0.00(+0.00%) |
Jul 28, 2020 | 1.404 | 1.560 | 1.365 | 1.433 | 222,618 | +0.03(+2.08%) |
Jul 27, 2020 | 1.433 | 1.460 | 1.385 | 1.404 | 78,327 | -0.02(-1.37%) |
Jul 24, 2020 | 1.404 | 1.482 | 1.365 | 1.424 | 89,524 | +0.00(+0.00%) |
Jul 23, 2020 | 1.453 | 1.502 | 1.326 | 1.424 | 252,435 | +0.00(+0.00%) |
Jul 22, 2020 | 1.287 | 1.599 | 1.287 | 1.424 | 1,180,835 | +0.14(+10.61%) |
Jul 21, 2020 | 1.346 | 1.346 | 1.229 | 1.287 | 100,034 | -0.04(-2.94%) |
Jul 20, 2020 | 1.326 | 1.336 | 1.170 | 1.326 | 74,197 | +0.01(+0.74%) |
Jul 17, 2020 | 1.326 | 1.394 | 1.278 | 1.316 | 47,582 | +0.02(+1.50%) |
Jul 16, 2020 | 1.316 | 1.340 | 1.258 | 1.297 | 32,841 | -0.01(-0.75%) |
Jul 15, 2020 | 1.307 | 1.355 | 1.258 | 1.307 | 62,730 | +0.04(+3.08%) |
Jul 14, 2020 | 1.316 | 1.336 | 1.170 | 1.268 | 179,601 | -0.04(-2.99%) |
Jul 13, 2020 | 1.414 | 1.414 | 1.307 | 1.307 | 161,606 | -0.12(-8.22%) |
Jul 10, 2020 | 1.472 | 1.486 | 1.268 | 1.424 | 201,096 | +0.06(+4.29%) |
Jul 09, 2020 | 1.394 | 1.541 | 1.336 | 1.365 | 250,531 | +0.03(+2.19%) |
Jul 08, 2020 | 1.355 | 1.453 | 1.316 | 1.336 | 122,729 | -0.02(-1.44%) |
Jul 07, 2020 | 1.482 | 1.502 | 1.336 | 1.355 | 165,627 | -0.13(-8.55%) |
Jul 06, 2020 | 1.365 | 1.726 | 1.336 | 1.482 | 594,418 | +0.10(+7.04%) |
Jul 02, 2020 | 1.414 | 1.424 | 1.277 | 1.385 | 183,970 | -0.07(-4.70%) |