Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.680 | 1.730 | 1.660 | 1.730 | 131,257 | +0.05(+2.98%) |
Sep 29, 2020 | 1.690 | 1.690 | 1.660 | 1.680 | 64,712 | +0.03(+1.82%) |
Sep 28, 2020 | 1.700 | 1.740 | 1.650 | 1.650 | 138,796 | -0.06(-3.51%) |
Sep 25, 2020 | 1.740 | 1.780 | 1.670 | 1.710 | 129,900 | -0.06(-3.39%) |
Sep 24, 2020 | 1.700 | 1.780 | 1.650 | 1.770 | 251,547 | +0.07(+4.12%) |
Sep 23, 2020 | 1.760 | 1.820 | 1.660 | 1.700 | 258,717 | -0.11(-6.08%) |
Sep 22, 2020 | 1.850 | 1.850 | 1.760 | 1.810 | 393,473 | +0.00(+0.00%) |
Sep 21, 2020 | 1.720 | 1.840 | 1.710 | 1.810 | 652,039 | -0.08(-4.23%) |
Sep 18, 2020 | 1.930 | 1.940 | 1.720 | 1.890 | 5,530,800 | +0.29(+18.12%) |
Sep 17, 2020 | 1.570 | 1.640 | 1.410 | 1.600 | 902,785 | +0.00(+0.00%) |
Sep 16, 2020 | 1.600 | 1.640 | 1.560 | 1.600 | 170,178 | -0.01(-0.62%) |
Sep 15, 2020 | 1.620 | 1.650 | 1.580 | 1.610 | 157,809 | +0.00(+0.00%) |
Sep 14, 2020 | 1.680 | 1.690 | 1.550 | 1.610 | 407,496 | +0.00(+0.00%) |
Sep 11, 2020 | 1.600 | 1.630 | 1.480 | 1.610 | 436,900 | +0.01(+0.63%) |
Sep 10, 2020 | 1.460 | 1.640 | 1.410 | 1.600 | 589,866 | +0.16(+11.11%) |
Sep 09, 2020 | 1.400 | 1.440 | 1.380 | 1.440 | 230,113 | +0.05(+3.60%) |
Sep 08, 2020 | 1.350 | 1.390 | 1.300 | 1.390 | 378,010 | +0.12(+9.45%) |
Sep 04, 2020 | 1.270 | 1.285 | 1.220 | 1.270 | 144,900 | -0.02(-1.55%) |
Sep 03, 2020 | 1.330 | 1.340 | 1.250 | 1.290 | 337,694 | -0.06(-4.44%) |
Sep 02, 2020 | 1.330 | 1.350 | 1.300 | 1.350 | 209,561 | +0.04(+3.05%) |
Sep 01, 2020 | 1.330 | 1.380 | 1.300 | 1.310 | 173,294 | -0.02(-1.50%) |
Aug 31, 2020 | 1.310 | 1.330 | 1.300 | 1.330 | 233,609 | +0.02(+1.53%) |
Aug 28, 2020 | 1.290 | 1.410 | 1.270 | 1.310 | 586,700 | +0.00(+0.00%) |
Aug 27, 2020 | 1.340 | 1.390 | 1.290 | 1.310 | 186,723 | -0.04(-2.96%) |
Aug 26, 2020 | 1.430 | 1.430 | 1.340 | 1.350 | 163,400 | +0.00(+0.00%) |
Aug 25, 2020 | 1.300 | 1.350 | 1.300 | 1.350 | 100,067 | +0.03(+2.27%) |
Aug 24, 2020 | 1.320 | 1.340 | 1.300 | 1.320 | 205,088 | -0.02(-1.49%) |
Aug 21, 2020 | 1.350 | 1.355 | 1.320 | 1.340 | 169,900 | -0.03(-2.19%) |
Aug 20, 2020 | 1.370 | 1.370 | 1.320 | 1.370 | 191,397 | +0.00(+0.00%) |
Aug 19, 2020 | 1.350 | 1.380 | 1.340 | 1.370 | 163,245 | +0.01(+0.74%) |
Aug 18, 2020 | 1.360 | 1.370 | 1.350 | 1.360 | 225,560 | +0.03(+2.26%) |
Aug 17, 2020 | 1.300 | 1.340 | 1.290 | 1.330 | 317,680 | +0.06(+4.72%) |
Aug 14, 2020 | 1.270 | 1.290 | 1.260 | 1.270 | 156,600 | -0.03(-2.31%) |
Aug 13, 2020 | 1.300 | 1.300 | 1.250 | 1.300 | 472,589 | -0.01(-0.76%) |
Aug 12, 2020 | 1.330 | 1.330 | 1.250 | 1.310 | 841,718 | -0.06(-4.38%) |
Aug 11, 2020 | 1.680 | 1.690 | 1.330 | 1.370 | 5,374,843 | +0.05(+3.79%) |
Aug 10, 2020 | 1.290 | 1.380 | 1.270 | 1.320 | 199,865 | +0.01(+0.76%) |
Aug 07, 2020 | 1.300 | 1.310 | 1.280 | 1.310 | 111,000 | +0.00(+0.00%) |
Aug 06, 2020 | 1.320 | 1.360 | 1.300 | 1.310 | 112,745 | -0.04(-2.96%) |
Aug 05, 2020 | 1.320 | 1.350 | 1.300 | 1.350 | 165,230 | +0.05(+3.85%) |
Aug 04, 2020 | 1.280 | 1.340 | 1.270 | 1.300 | 223,449 | +0.02(+1.56%) |
Aug 03, 2020 | 1.310 | 1.330 | 1.250 | 1.280 | 281,032 | -0.06(-4.48%) |
Jul 31, 2020 | 1.350 | 1.390 | 1.310 | 1.340 | 197,400 | +0.01(+0.75%) |
Jul 30, 2020 | 1.350 | 1.360 | 1.300 | 1.330 | 315,726 | -0.06(-4.32%) |
Jul 29, 2020 | 1.390 | 1.410 | 1.330 | 1.390 | 362,277 | -0.03(-2.11%) |
Jul 28, 2020 | 1.440 | 1.460 | 1.380 | 1.420 | 275,957 | -0.03(-2.07%) |
Jul 27, 2020 | 1.420 | 1.500 | 1.410 | 1.450 | 518,550 | +0.01(+0.69%) |
Jul 24, 2020 | 1.380 | 1.440 | 1.370 | 1.440 | 534,800 | +0.03(+2.13%) |
Jul 23, 2020 | 1.640 | 1.660 | 1.390 | 1.410 | 4,544,425 | +0.01(+1.08%) |
Jul 22, 2020 | 1.400 | 1.407 | 1.330 | 1.395 | 1,091,958 | -0.02(-1.76%) |
Jul 21, 2020 | 1.500 | 1.530 | 1.360 | 1.420 | 856,753 | -0.04(-2.74%) |
Jul 20, 2020 | 1.340 | 1.490 | 1.310 | 1.460 | 1,039,260 | +0.17(+13.18%) |
Jul 17, 2020 | 1.360 | 1.400 | 1.260 | 1.290 | 1,193,500 | -0.13(-9.15%) |
Jul 16, 2020 | 1.330 | 1.430 | 1.250 | 1.420 | 2,588,666 | -0.04(-2.74%) |
Jul 15, 2020 | 1.660 | 1.950 | 1.360 | 1.460 | 54,714,456 | +0.36(+32.73%) |
Jul 14, 2020 | 1.090 | 1.120 | 1.070 | 1.100 | 369,062 | -0.02(-1.79%) |
Jul 13, 2020 | 1.140 | 1.140 | 1.090 | 1.120 | 83,180 | +0.02(+1.82%) |
Jul 10, 2020 | 1.100 | 1.190 | 1.070 | 1.100 | 518,700 | +0.05(+4.76%) |
Jul 09, 2020 | 1.080 | 1.080 | 1.030 | 1.050 | 72,079 | -0.02(-1.87%) |
Jul 08, 2020 | 1.060 | 1.080 | 1.040 | 1.070 | 102,970 | +0.02(+1.90%) |
Jul 07, 2020 | 1.040 | 1.080 | 1.040 | 1.050 | 81,312 | +0.00(+0.00%) |
Jul 06, 2020 | 1.050 | 1.090 | 1.040 | 1.050 | 66,119 | +0.00(+0.00%) |
Jul 02, 2020 | 1.060 | 1.080 | 1.030 | 1.050 | 82,900 | +0.00(+0.00%) |