Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.350 | 1.350 | 1.320 | 1.350 | 38,136 | +0.00(+0.00%) |
Sep 29, 2020 | 1.370 | 1.390 | 1.310 | 1.350 | 180,284 | +0.03(+2.27%) |
Sep 28, 2020 | 1.350 | 1.390 | 1.320 | 1.320 | 39,202 | -0.03(-2.22%) |
Sep 25, 2020 | 1.320 | 1.350 | 1.320 | 1.350 | 29,800 | +0.01(+0.75%) |
Sep 24, 2020 | 1.400 | 1.410 | 1.310 | 1.340 | 23,944 | -0.05(-3.94%) |
Sep 23, 2020 | 1.450 | 1.460 | 1.390 | 1.395 | 40,772 | -0.05(-3.79%) |
Sep 22, 2020 | 1.510 | 1.510 | 1.350 | 1.450 | 132,378 | +0.01(+0.69%) |
Sep 21, 2020 | 1.530 | 1.530 | 1.440 | 1.440 | 112,946 | -0.08(-5.57%) |
Sep 18, 2020 | 1.530 | 1.540 | 1.520 | 1.525 | 14,700 | +0.00(+0.33%) |
Sep 17, 2020 | 1.500 | 1.570 | 1.500 | 1.520 | 26,033 | +0.01(+0.66%) |
Sep 16, 2020 | 1.530 | 1.560 | 1.510 | 1.510 | 34,408 | -0.02(-1.31%) |
Sep 15, 2020 | 1.580 | 1.580 | 1.500 | 1.530 | 98,243 | -0.02(-1.61%) |
Sep 14, 2020 | 1.500 | 1.650 | 1.500 | 1.555 | 54,272 | +0.03(+2.30%) |
Sep 11, 2020 | 1.510 | 1.550 | 1.510 | 1.520 | 18,300 | +0.02(+1.33%) |
Sep 10, 2020 | 1.530 | 1.580 | 1.480 | 1.500 | 54,721 | +0.00(+0.00%) |
Sep 09, 2020 | 1.520 | 1.550 | 1.480 | 1.500 | 29,336 | -0.01(-0.66%) |
Sep 08, 2020 | 1.520 | 1.580 | 1.490 | 1.510 | 31,082 | +0.00(+0.00%) |
Sep 04, 2020 | 1.520 | 1.548 | 1.461 | 1.510 | 108,600 | -0.02(-1.31%) |
Sep 03, 2020 | 1.520 | 1.570 | 1.510 | 1.530 | 45,599 | +0.00(+0.00%) |
Sep 02, 2020 | 1.560 | 1.570 | 1.500 | 1.530 | 58,641 | -0.05(-3.16%) |
Sep 01, 2020 | 1.550 | 1.590 | 1.532 | 1.580 | 91,499 | +0.03(+1.94%) |
Aug 31, 2020 | 1.560 | 1.600 | 1.520 | 1.550 | 98,300 | -0.01(-0.64%) |
Aug 28, 2020 | 1.560 | 1.590 | 1.530 | 1.560 | 50,300 | +0.04(+2.63%) |
Aug 27, 2020 | 1.510 | 1.570 | 1.500 | 1.520 | 126,984 | +0.01(+0.66%) |
Aug 26, 2020 | 1.510 | 1.560 | 1.500 | 1.510 | 85,058 | +0.00(+0.00%) |
Aug 25, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 98,831 | -0.06(-3.82%) |
Aug 24, 2020 | 1.640 | 1.674 | 1.528 | 1.570 | 169,104 | -0.05(-3.09%) |
Aug 21, 2020 | 1.530 | 1.630 | 1.500 | 1.620 | 236,600 | +0.09(+5.88%) |
Aug 20, 2020 | 1.620 | 1.620 | 1.510 | 1.530 | 145,173 | -0.08(-4.97%) |
Aug 19, 2020 | 1.670 | 1.710 | 1.580 | 1.610 | 139,723 | -0.07(-4.17%) |
Aug 18, 2020 | 1.800 | 1.820 | 1.650 | 1.680 | 202,858 | -0.12(-6.67%) |
Aug 17, 2020 | 1.820 | 1.820 | 1.760 | 1.800 | 77,010 | -0.01(-0.55%) |
Aug 14, 2020 | 1.800 | 1.830 | 1.750 | 1.810 | 125,800 | +0.02(+1.12%) |
Aug 13, 2020 | 1.820 | 1.840 | 1.720 | 1.790 | 167,188 | -0.01(-0.56%) |
Aug 12, 2020 | 1.900 | 1.900 | 1.800 | 1.800 | 224,261 | -0.09(-4.76%) |
Aug 11, 2020 | 1.950 | 1.974 | 1.870 | 1.890 | 96,697 | -0.06(-3.08%) |
Aug 10, 2020 | 1.940 | 1.980 | 1.890 | 1.950 | 83,050 | +0.03(+1.56%) |
Aug 07, 2020 | 1.900 | 1.980 | 1.870 | 1.920 | 100,200 | -0.03(-1.54%) |
Aug 06, 2020 | 2.070 | 2.080 | 1.830 | 1.950 | 321,256 | -0.07(-3.32%) |
Aug 05, 2020 | 2.080 | 2.104 | 2.000 | 2.017 | 108,663 | -0.06(-3.03%) |
Aug 04, 2020 | 2.150 | 2.220 | 2.020 | 2.080 | 194,721 | -0.02(-0.95%) |
Aug 03, 2020 | 2.230 | 2.500 | 2.000 | 2.100 | 604,223 | -0.13(-5.83%) |
Jul 31, 2020 | 2.300 | 2.300 | 2.150 | 2.230 | 281,400 | +0.00(+0.00%) |
Jul 30, 2020 | 2.100 | 2.400 | 2.060 | 2.230 | 517,114 | +0.13(+6.19%) |
Jul 29, 2020 | 2.130 | 2.190 | 1.970 | 2.100 | 446,315 | -0.02(-0.94%) |
Jul 28, 2020 | 2.000 | 2.190 | 1.910 | 2.120 | 464,941 | +0.22(+11.58%) |
Jul 27, 2020 | 2.030 | 2.090 | 1.860 | 1.900 | 262,745 | -0.10(-5.00%) |
Jul 24, 2020 | 1.990 | 2.170 | 1.983 | 2.000 | 556,200 | +0.01(+0.50%) |
Jul 23, 2020 | 1.810 | 2.280 | 1.800 | 1.990 | 1,114,484 | +0.19(+10.56%) |
Jul 22, 2020 | 1.822 | 1.850 | 1.790 | 1.800 | 59,371 | +0.03(+1.69%) |
Jul 21, 2020 | 1.840 | 1.840 | 1.770 | 1.770 | 44,614 | -0.01(-0.56%) |
Jul 20, 2020 | 1.830 | 1.840 | 1.770 | 1.780 | 44,502 | -0.03(-1.66%) |
Jul 17, 2020 | 1.780 | 1.860 | 1.760 | 1.810 | 36,500 | +0.00(+0.00%) |
Jul 16, 2020 | 1.870 | 1.870 | 1.800 | 1.810 | 47,661 | -0.04(-2.16%) |
Jul 15, 2020 | 1.830 | 1.870 | 1.830 | 1.850 | 24,786 | +0.03(+1.65%) |
Jul 14, 2020 | 1.880 | 1.880 | 1.790 | 1.820 | 35,829 | -0.03(-1.62%) |
Jul 13, 2020 | 1.890 | 1.890 | 1.810 | 1.850 | 33,872 | -0.01(-0.54%) |
Jul 10, 2020 | 1.790 | 1.890 | 1.790 | 1.860 | 25,700 | +0.05(+2.76%) |
Jul 09, 2020 | 1.860 | 1.860 | 1.780 | 1.810 | 49,089 | -0.06(-3.21%) |
Jul 08, 2020 | 1.890 | 1.890 | 1.828 | 1.870 | 22,207 | +0.01(+0.54%) |
Jul 07, 2020 | 1.870 | 1.900 | 1.840 | 1.860 | 66,604 | +0.03(+1.64%) |
Jul 06, 2020 | 1.840 | 1.900 | 1.820 | 1.830 | 26,869 | +0.01(+0.41%) |
Jul 02, 2020 | 1.850 | 1.899 | 1.820 | 1.823 | 24,600 | -0.00(-0.26%) |