Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.290 | 1.330 | 1.170 | 1.200 | 68,910 | -0.08(-6.25%) |
Sep 29, 2020 | 1.140 | 1.410 | 1.130 | 1.280 | 979,562 | +0.14(+11.79%) |
Sep 28, 2020 | 1.090 | 1.150 | 1.070 | 1.145 | 36,615 | +0.02(+2.23%) |
Sep 25, 2020 | 1.070 | 1.160 | 1.070 | 1.120 | 45,500 | +0.01(+0.90%) |
Sep 24, 2020 | 1.130 | 1.131 | 1.010 | 1.110 | 245,013 | -0.05(-4.31%) |
Sep 23, 2020 | 1.170 | 1.220 | 1.130 | 1.160 | 121,409 | -0.04(-3.33%) |
Sep 22, 2020 | 1.220 | 1.250 | 1.180 | 1.200 | 36,754 | -0.02(-1.64%) |
Sep 21, 2020 | 1.240 | 1.250 | 1.120 | 1.220 | 294,652 | +0.02(+1.67%) |
Sep 18, 2020 | 1.270 | 1.310 | 1.200 | 1.200 | 144,400 | -0.11(-8.40%) |
Sep 17, 2020 | 1.220 | 1.325 | 1.200 | 1.310 | 58,673 | +0.06(+4.80%) |
Sep 16, 2020 | 1.250 | 1.280 | 1.200 | 1.250 | 195,409 | -0.03(-2.34%) |
Sep 15, 2020 | 1.170 | 1.300 | 1.170 | 1.280 | 323,058 | +0.10(+8.47%) |
Sep 14, 2020 | 1.220 | 1.220 | 1.150 | 1.180 | 52,662 | -0.03(-2.48%) |
Sep 11, 2020 | 1.180 | 1.230 | 1.150 | 1.210 | 116,400 | -0.01(-0.82%) |
Sep 10, 2020 | 1.190 | 1.240 | 1.170 | 1.220 | 123,926 | +0.01(+0.83%) |
Sep 09, 2020 | 1.210 | 1.230 | 1.170 | 1.210 | 90,837 | +0.00(+0.00%) |
Sep 08, 2020 | 1.200 | 1.230 | 1.150 | 1.210 | 57,072 | -0.02(-1.63%) |
Sep 04, 2020 | 1.250 | 1.250 | 1.150 | 1.230 | 150,600 | +0.03(+2.50%) |
Sep 03, 2020 | 1.280 | 1.280 | 1.190 | 1.200 | 198,748 | -0.08(-6.25%) |
Sep 02, 2020 | 1.350 | 1.350 | 1.230 | 1.280 | 138,183 | -0.10(-7.25%) |
Sep 01, 2020 | 1.350 | 1.440 | 1.310 | 1.380 | 443,226 | -0.01(-0.72%) |
Aug 31, 2020 | 1.430 | 1.460 | 1.350 | 1.390 | 127,113 | -0.08(-5.44%) |
Aug 28, 2020 | 1.250 | 1.560 | 1.250 | 1.470 | 1,389,100 | +0.18(+13.95%) |
Aug 27, 2020 | 1.320 | 1.320 | 1.250 | 1.290 | 94,699 | -0.03(-2.27%) |
Aug 26, 2020 | 1.350 | 1.370 | 1.294 | 1.320 | 90,531 | -0.02(-1.49%) |
Aug 25, 2020 | 1.280 | 1.360 | 1.260 | 1.340 | 123,779 | +0.00(+0.00%) |
Aug 24, 2020 | 1.390 | 1.460 | 1.250 | 1.340 | 560,506 | -0.03(-2.19%) |
Aug 21, 2020 | 1.440 | 1.483 | 1.300 | 1.370 | 379,100 | -0.04(-2.84%) |
Aug 20, 2020 | 1.440 | 1.450 | 1.380 | 1.410 | 104,347 | -0.03(-2.08%) |
Aug 19, 2020 | 1.410 | 1.480 | 1.360 | 1.440 | 86,518 | +0.04(+2.86%) |
Aug 18, 2020 | 1.450 | 1.450 | 1.370 | 1.400 | 56,022 | -0.01(-0.71%) |
Aug 17, 2020 | 1.320 | 1.440 | 1.320 | 1.410 | 224,988 | +0.05(+3.68%) |
Aug 14, 2020 | 1.400 | 1.470 | 1.300 | 1.360 | 217,000 | -0.08(-5.56%) |
Aug 13, 2020 | 1.400 | 1.540 | 1.390 | 1.440 | 360,937 | -0.01(-0.69%) |
Aug 12, 2020 | 1.470 | 1.480 | 1.390 | 1.450 | 107,845 | -0.01(-0.68%) |
Aug 11, 2020 | 1.510 | 1.530 | 1.400 | 1.460 | 159,355 | -0.03(-2.01%) |
Aug 10, 2020 | 1.600 | 1.600 | 1.460 | 1.490 | 137,872 | -0.03(-2.30%) |
Aug 07, 2020 | 1.530 | 1.560 | 1.450 | 1.525 | 101,300 | -0.01(-0.33%) |
Aug 06, 2020 | 1.640 | 1.680 | 1.520 | 1.530 | 231,488 | -0.15(-8.93%) |
Aug 05, 2020 | 1.600 | 1.740 | 1.600 | 1.680 | 172,651 | +0.04(+2.44%) |
Aug 04, 2020 | 1.650 | 1.778 | 1.600 | 1.640 | 270,174 | -0.01(-0.61%) |
Aug 03, 2020 | 1.630 | 1.730 | 1.540 | 1.650 | 220,437 | -0.02(-1.20%) |
Jul 31, 2020 | 1.660 | 1.712 | 1.550 | 1.670 | 223,300 | +0.01(+0.60%) |
Jul 30, 2020 | 1.660 | 1.740 | 1.570 | 1.660 | 634,721 | +0.05(+3.11%) |
Jul 29, 2020 | 1.560 | 1.650 | 1.480 | 1.610 | 607,620 | +0.05(+3.21%) |
Jul 28, 2020 | 1.580 | 1.610 | 1.510 | 1.560 | 171,549 | -0.03(-1.89%) |
Jul 27, 2020 | 1.510 | 1.660 | 1.480 | 1.590 | 337,063 | +0.07(+4.61%) |
Jul 24, 2020 | 1.440 | 1.600 | 1.400 | 1.520 | 412,800 | +0.08(+5.56%) |
Jul 23, 2020 | 1.400 | 1.540 | 1.390 | 1.440 | 262,368 | +0.01(+0.70%) |
Jul 22, 2020 | 1.420 | 1.480 | 1.400 | 1.430 | 182,967 | +0.05(+3.62%) |
Jul 21, 2020 | 1.530 | 1.540 | 1.380 | 1.380 | 276,331 | -0.16(-10.39%) |
Jul 20, 2020 | 1.520 | 1.580 | 1.450 | 1.540 | 323,323 | -0.06(-3.75%) |
Jul 17, 2020 | 1.830 | 1.834 | 1.520 | 1.600 | 662,700 | -0.08(-4.76%) |
Jul 16, 2020 | 1.500 | 1.850 | 1.420 | 1.680 | 2,954,659 | +0.36(+27.27%) |
Jul 15, 2020 | 1.340 | 1.340 | 1.260 | 1.320 | 480,400 | -0.02(-1.49%) |
Jul 14, 2020 | 1.350 | 1.360 | 1.250 | 1.340 | 261,942 | -0.03(-2.19%) |
Jul 13, 2020 | 1.330 | 1.410 | 1.270 | 1.370 | 495,556 | +0.05(+3.79%) |
Jul 10, 2020 | 1.330 | 1.370 | 1.290 | 1.320 | 295,200 | +0.00(+0.00%) |
Jul 09, 2020 | 1.350 | 1.380 | 1.280 | 1.320 | 369,613 | -0.04(-2.94%) |
Jul 08, 2020 | 1.330 | 1.380 | 1.250 | 1.360 | 288,410 | +0.01(+0.74%) |
Jul 07, 2020 | 1.370 | 1.410 | 1.320 | 1.350 | 306,165 | -0.04(-2.88%) |
Jul 06, 2020 | 1.450 | 1.550 | 1.350 | 1.390 | 1,012,091 | -0.19(-12.03%) |
Jul 02, 2020 | 1.420 | 1.640 | 1.260 | 1.580 | 3,311,700 | +0.08(+5.33%) |