Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.243 | 1.253 | 1.137 | 1.137 | 110,108 | -0.06(-4.88%) |
Sep 29, 2020 | 1.166 | 1.282 | 1.156 | 1.195 | 247,648 | +0.04(+3.36%) |
Sep 28, 2020 | 1.166 | 1.214 | 1.137 | 1.156 | 278,530 | -0.02(-1.65%) |
Sep 25, 2020 | 1.185 | 1.263 | 1.166 | 1.175 | 140,509 | -0.00(-0.41%) |
Sep 24, 2020 | 1.195 | 1.263 | 1.117 | 1.180 | 195,845 | +0.01(+1.25%) |
Sep 23, 2020 | 1.243 | 1.311 | 1.166 | 1.166 | 199,242 | -0.08(-6.25%) |
Sep 22, 2020 | 1.205 | 1.253 | 1.195 | 1.243 | 138,613 | +0.01(+0.79%) |
Sep 21, 2020 | 1.195 | 1.302 | 1.185 | 1.234 | 232,117 | -0.02(-1.55%) |
Sep 18, 2020 | 1.311 | 1.350 | 1.107 | 1.253 | 2,064,509 | -0.01(-0.77%) |
Sep 17, 2020 | 1.243 | 1.282 | 1.224 | 1.263 | 185,712 | +0.02(+1.56%) |
Sep 16, 2020 | 1.263 | 1.292 | 1.214 | 1.243 | 438,137 | +0.03(+2.40%) |
Sep 15, 2020 | 1.282 | 1.331 | 1.214 | 1.214 | 330,979 | -0.11(-8.09%) |
Sep 14, 2020 | 1.311 | 1.331 | 1.234 | 1.321 | 306,457 | -0.05(-3.55%) |
Sep 11, 2020 | 1.389 | 1.389 | 1.214 | 1.370 | 453,644 | +0.04(+2.92%) |
Sep 10, 2020 | 1.331 | 1.388 | 1.292 | 1.331 | 191,046 | +0.02(+1.48%) |
Sep 09, 2020 | 1.399 | 1.399 | 1.311 | 1.311 | 153,428 | -0.05(-3.57%) |
Sep 08, 2020 | 1.311 | 1.409 | 1.273 | 1.360 | 204,005 | +0.05(+3.70%) |
Sep 04, 2020 | 1.321 | 1.370 | 1.311 | 1.311 | 173,140 | -0.02(-1.46%) |
Sep 03, 2020 | 1.360 | 1.413 | 1.321 | 1.331 | 119,316 | -0.02(-1.44%) |
Sep 02, 2020 | 1.370 | 1.438 | 1.341 | 1.350 | 176,631 | -0.05(-3.47%) |
Sep 01, 2020 | 1.486 | 1.486 | 1.360 | 1.399 | 120,175 | -0.07(-4.64%) |
Aug 31, 2020 | 1.467 | 1.542 | 1.428 | 1.467 | 200,864 | +0.01(+0.67%) |
Aug 28, 2020 | 1.467 | 1.506 | 1.438 | 1.457 | 146,582 | -0.01(-0.66%) |
Aug 27, 2020 | 1.506 | 1.545 | 1.457 | 1.467 | 145,620 | -0.07(-4.43%) |
Aug 26, 2020 | 1.603 | 1.603 | 1.496 | 1.535 | 163,219 | +0.00(+0.00%) |
Aug 25, 2020 | 1.593 | 1.608 | 1.506 | 1.535 | 135,676 | -0.06(-3.66%) |
Aug 24, 2020 | 1.554 | 1.642 | 1.525 | 1.593 | 116,290 | +0.04(+2.50%) |
Aug 21, 2020 | 1.564 | 1.603 | 1.515 | 1.554 | 175,199 | -0.03(-1.84%) |
Aug 20, 2020 | 1.613 | 1.651 | 1.564 | 1.583 | 171,467 | -0.07(-4.12%) |
Aug 19, 2020 | 1.632 | 1.700 | 1.632 | 1.651 | 119,808 | +0.00(+0.00%) |
Aug 18, 2020 | 1.710 | 1.739 | 1.613 | 1.651 | 245,326 | -0.09(-5.03%) |
Aug 17, 2020 | 1.778 | 1.817 | 1.729 | 1.739 | 142,604 | -0.06(-3.24%) |
Aug 14, 2020 | 1.836 | 1.885 | 1.729 | 1.797 | 246,225 | -0.08(-4.15%) |
Aug 13, 2020 | 1.768 | 1.894 | 1.700 | 1.875 | 391,653 | +0.09(+4.89%) |
Aug 12, 2020 | 1.778 | 1.829 | 1.710 | 1.788 | 252,493 | -0.01(-0.54%) |
Aug 11, 2020 | 1.710 | 1.885 | 1.700 | 1.797 | 249,442 | +0.03(+1.65%) |
Aug 10, 2020 | 1.817 | 1.885 | 1.758 | 1.768 | 326,085 | -0.09(-4.71%) |
Aug 07, 2020 | 1.855 | 1.919 | 1.826 | 1.855 | 111,275 | -0.07(-3.54%) |
Aug 06, 2020 | 1.855 | 1.933 | 1.826 | 1.923 | 145,481 | +0.08(+4.49%) |
Aug 05, 2020 | 1.715 | 1.889 | 1.715 | 1.841 | 320,796 | +0.12(+6.74%) |
Aug 04, 2020 | 1.647 | 1.763 | 1.628 | 1.725 | 382,440 | +0.06(+3.49%) |
Aug 03, 2020 | 1.802 | 1.835 | 1.637 | 1.667 | 580,076 | -0.16(-8.99%) |
Jul 31, 2020 | 1.948 | 1.967 | 1.802 | 1.831 | 290,429 | -0.14(-6.90%) |
Jul 30, 2020 | 2.015 | 2.035 | 1.938 | 1.967 | 267,149 | -0.11(-5.14%) |
Jul 29, 2020 | 2.044 | 2.103 | 1.967 | 2.073 | 336,557 | -0.01(-0.46%) |
Jul 28, 2020 | 2.228 | 2.287 | 1.952 | 2.083 | 1,002,786 | -0.24(-10.42%) |
Jul 27, 2020 | 2.325 | 2.471 | 2.277 | 2.325 | 596,970 | -0.05(-2.04%) |
Jul 24, 2020 | 2.258 | 2.403 | 2.224 | 2.374 | 355,141 | +0.15(+6.52%) |
Jul 23, 2020 | 2.132 | 2.267 | 2.083 | 2.228 | 534,591 | +0.15(+6.98%) |
Jul 22, 2020 | 1.948 | 2.083 | 1.899 | 2.083 | 487,273 | +0.16(+8.59%) |
Jul 21, 2020 | 1.938 | 2.083 | 1.889 | 1.918 | 398,949 | -0.03(-1.49%) |
Jul 20, 2020 | 1.909 | 2.015 | 1.831 | 1.948 | 393,163 | -0.01(-0.50%) |
Jul 17, 2020 | 2.044 | 2.122 | 1.889 | 1.957 | 370,106 | -0.04(-1.94%) |
Jul 16, 2020 | 1.909 | 2.199 | 1.812 | 1.996 | 800,761 | +0.09(+4.57%) |
Jul 15, 2020 | 1.647 | 1.977 | 1.618 | 1.909 | 682,164 | +0.33(+20.86%) |
Jul 14, 2020 | 1.550 | 1.647 | 1.550 | 1.579 | 182,535 | -0.02(-1.21%) |
Jul 13, 2020 | 1.657 | 1.676 | 1.560 | 1.599 | 388,676 | -0.03(-1.79%) |
Jul 10, 2020 | 1.657 | 1.657 | 1.589 | 1.628 | 287,952 | +0.02(+1.20%) |
Jul 09, 2020 | 1.705 | 1.715 | 1.482 | 1.608 | 546,695 | -0.04(-2.35%) |
Jul 08, 2020 | 1.647 | 1.754 | 1.618 | 1.647 | 251,936 | +0.00(+0.00%) |
Jul 07, 2020 | 1.763 | 1.783 | 1.647 | 1.647 | 342,583 | -0.16(-8.60%) |
Jul 06, 2020 | 1.918 | 1.938 | 1.705 | 1.802 | 475,910 | -0.06(-3.13%) |
Jul 02, 2020 | 2.093 | 2.122 | 1.676 | 1.860 | 1,758,265 | -0.03(-1.54%) |