Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.728 | 1.762 | 1.680 | 1.680 | 442,132 | -0.07(-3.94%) |
Sep 29, 2020 | 1.741 | 1.755 | 1.710 | 1.748 | 401,037 | -0.01(-0.39%) |
Sep 28, 2020 | 1.735 | 1.790 | 1.735 | 1.755 | 449,117 | +0.05(+2.82%) |
Sep 25, 2020 | 1.680 | 1.707 | 1.666 | 1.707 | 106,780 | +0.03(+2.06%) |
Sep 24, 2020 | 1.707 | 1.708 | 1.666 | 1.673 | 489,765 | -0.03(-2.02%) |
Sep 23, 2020 | 1.797 | 1.797 | 1.693 | 1.707 | 529,924 | -0.07(-3.88%) |
Sep 22, 2020 | 1.845 | 1.869 | 1.769 | 1.776 | 584,516 | -0.06(-3.37%) |
Sep 21, 2020 | 1.817 | 1.879 | 1.783 | 1.838 | 475,099 | +0.01(+0.75%) |
Sep 18, 2020 | 1.797 | 1.824 | 1.755 | 1.824 | 2,649,765 | +0.05(+2.71%) |
Sep 17, 2020 | 1.790 | 1.790 | 1.728 | 1.776 | 607,759 | -0.03(-1.90%) |
Sep 16, 2020 | 1.776 | 1.824 | 1.748 | 1.810 | 635,935 | +0.03(+1.54%) |
Sep 15, 2020 | 1.673 | 1.797 | 1.673 | 1.783 | 1,354,463 | +0.13(+7.92%) |
Sep 14, 2020 | 1.838 | 1.838 | 1.638 | 1.652 | 1,354,159 | -0.15(-8.40%) |
Sep 11, 2020 | 1.845 | 1.858 | 1.776 | 1.803 | 166,491 | -0.01(-0.76%) |
Sep 10, 2020 | 1.803 | 1.944 | 1.776 | 1.817 | 405,654 | +0.02(+1.15%) |
Sep 09, 2020 | 1.748 | 1.824 | 1.728 | 1.797 | 369,122 | +0.04(+2.35%) |
Sep 08, 2020 | 1.790 | 1.797 | 1.741 | 1.755 | 455,289 | -0.06(-3.41%) |
Sep 04, 2020 | 1.886 | 1.893 | 1.755 | 1.817 | 426,542 | -0.04(-2.22%) |
Sep 03, 2020 | 1.920 | 1.941 | 1.858 | 1.858 | 307,880 | -0.07(-3.57%) |
Sep 02, 2020 | 1.900 | 1.934 | 1.893 | 1.927 | 310,991 | +0.01(+0.72%) |
Sep 01, 2020 | 1.969 | 1.969 | 1.900 | 1.914 | 254,545 | -0.07(-3.47%) |
Aug 31, 2020 | 1.969 | 1.982 | 1.934 | 1.982 | 279,760 | +0.01(+0.70%) |
Aug 28, 2020 | 1.920 | 1.975 | 1.914 | 1.969 | 272,545 | +0.06(+3.25%) |
Aug 27, 2020 | 1.838 | 1.934 | 1.838 | 1.907 | 424,787 | +0.06(+3.36%) |
Aug 26, 2020 | 1.914 | 1.914 | 1.838 | 1.845 | 349,282 | -0.06(-2.90%) |
Aug 25, 2020 | 1.920 | 1.931 | 1.845 | 1.900 | 334,443 | -0.03(-1.43%) |
Aug 24, 2020 | 1.865 | 1.941 | 1.831 | 1.927 | 558,385 | +0.06(+2.94%) |
Aug 21, 2020 | 1.920 | 1.920 | 1.872 | 1.872 | 416,808 | -0.05(-2.51%) |
Aug 20, 2020 | 1.948 | 1.948 | 1.900 | 1.920 | 204,277 | -0.03(-1.41%) |
Aug 19, 2020 | 1.893 | 2.037 | 1.790 | 1.948 | 643,090 | +0.06(+2.91%) |
Aug 18, 2020 | 1.969 | 1.975 | 1.893 | 1.893 | 434,929 | -0.07(-3.51%) |
Aug 17, 2020 | 1.996 | 2.051 | 1.962 | 1.962 | 450,117 | -0.06(-2.73%) |
Aug 14, 2020 | 2.030 | 2.043 | 1.970 | 2.017 | 944,549 | -0.03(-1.62%) |
Aug 13, 2020 | 1.964 | 2.057 | 1.937 | 2.050 | 1,188,732 | +0.11(+5.84%) |
Aug 12, 2020 | 1.977 | 1.984 | 1.937 | 1.937 | 450,017 | +0.01(+0.35%) |
Aug 11, 2020 | 1.937 | 1.977 | 1.917 | 1.930 | 615,357 | +0.01(+0.69%) |
Aug 10, 2020 | 1.864 | 1.947 | 1.864 | 1.917 | 652,337 | +0.06(+3.23%) |
Aug 07, 2020 | 1.877 | 1.894 | 1.837 | 1.857 | 580,071 | -0.01(-0.71%) |
Aug 06, 2020 | 1.924 | 1.924 | 1.857 | 1.870 | 278,189 | -0.06(-3.10%) |
Aug 05, 2020 | 1.897 | 1.944 | 1.817 | 1.930 | 941,385 | +0.05(+2.47%) |
Aug 04, 2020 | 1.857 | 1.937 | 1.837 | 1.884 | 854,050 | +0.01(+0.35%) |
Aug 03, 2020 | 1.697 | 1.884 | 1.677 | 1.877 | 1,312,440 | +0.19(+11.02%) |
Jul 31, 2020 | 1.644 | 1.697 | 1.604 | 1.691 | 702,215 | +0.05(+2.83%) |
Jul 30, 2020 | 1.571 | 1.651 | 1.551 | 1.644 | 543,304 | +0.09(+5.56%) |
Jul 29, 2020 | 1.551 | 1.558 | 1.538 | 1.558 | 323,594 | +0.02(+1.30%) |
Jul 28, 2020 | 1.584 | 1.624 | 1.531 | 1.538 | 551,402 | -0.05(-3.35%) |
Jul 27, 2020 | 1.611 | 1.624 | 1.584 | 1.591 | 314,341 | -0.02(-1.24%) |
Jul 24, 2020 | 1.611 | 1.637 | 1.604 | 1.611 | 215,291 | +0.00(+0.00%) |
Jul 23, 2020 | 1.664 | 1.675 | 1.601 | 1.611 | 308,824 | -0.05(-3.20%) |
Jul 22, 2020 | 1.671 | 1.684 | 1.644 | 1.664 | 311,340 | -0.02(-1.19%) |
Jul 21, 2020 | 1.671 | 1.691 | 1.651 | 1.684 | 213,253 | +0.02(+1.20%) |
Jul 20, 2020 | 1.657 | 1.677 | 1.657 | 1.664 | 348,920 | -0.01(-0.79%) |
Jul 17, 2020 | 1.631 | 1.684 | 1.604 | 1.677 | 323,163 | +0.04(+2.44%) |
Jul 16, 2020 | 1.651 | 1.664 | 1.617 | 1.637 | 333,717 | -0.01(-0.81%) |
Jul 15, 2020 | 1.604 | 1.694 | 1.604 | 1.651 | 293,704 | +0.05(+3.33%) |
Jul 14, 2020 | 1.611 | 1.624 | 1.544 | 1.597 | 566,890 | -0.01(-0.83%) |
Jul 13, 2020 | 1.597 | 1.631 | 1.591 | 1.611 | 451,268 | +0.02(+1.26%) |
Jul 10, 2020 | 1.617 | 1.624 | 1.568 | 1.591 | 658,645 | -0.04(-2.45%) |
Jul 09, 2020 | 1.711 | 1.723 | 1.617 | 1.631 | 691,098 | -0.08(-4.67%) |
Jul 08, 2020 | 1.731 | 1.751 | 1.704 | 1.711 | 556,129 | -0.02(-1.15%) |
Jul 07, 2020 | 1.757 | 1.757 | 1.704 | 1.731 | 592,637 | -0.06(-3.35%) |
Jul 06, 2020 | 1.877 | 1.890 | 1.724 | 1.790 | 740,428 | -0.02(-1.10%) |
Jul 02, 2020 | 1.824 | 1.846 | 1.794 | 1.810 | 428,029 | +0.02(+1.11%) |