Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.556 | 1.605 | 1.522 | 1.531 | 643,612 | -0.02(-1.60%) |
Sep 29, 2020 | 1.447 | 1.572 | 1.447 | 1.556 | 644,738 | +0.10(+6.86%) |
Sep 28, 2020 | 1.431 | 1.497 | 1.414 | 1.456 | 730,302 | +0.06(+4.17%) |
Sep 25, 2020 | 1.406 | 1.489 | 1.397 | 1.397 | 669,969 | -0.01(-0.59%) |
Sep 24, 2020 | 1.373 | 1.472 | 1.348 | 1.406 | 885,197 | +0.03(+2.42%) |
Sep 23, 2020 | 1.356 | 1.431 | 1.356 | 1.373 | 579,444 | +0.02(+1.23%) |
Sep 22, 2020 | 1.348 | 1.443 | 1.348 | 1.356 | 721,252 | +0.01(+0.62%) |
Sep 21, 2020 | 1.348 | 1.397 | 1.339 | 1.348 | 615,247 | -0.01(-0.61%) |
Sep 18, 2020 | 1.414 | 1.481 | 1.348 | 1.356 | 1,544,427 | -0.07(-4.68%) |
Sep 17, 2020 | 1.422 | 1.464 | 1.414 | 1.422 | 432,386 | +0.00(+0.00%) |
Sep 16, 2020 | 1.364 | 1.514 | 1.364 | 1.422 | 714,645 | +0.02(+1.18%) |
Sep 15, 2020 | 1.381 | 1.456 | 1.381 | 1.406 | 419,107 | +0.00(+0.00%) |
Sep 14, 2020 | 1.373 | 1.447 | 1.364 | 1.406 | 868,152 | +0.03(+2.42%) |
Sep 11, 2020 | 1.306 | 1.397 | 1.306 | 1.373 | 611,543 | +0.02(+1.23%) |
Sep 10, 2020 | 1.356 | 1.414 | 1.323 | 1.356 | 678,607 | +0.02(+1.24%) |
Sep 09, 2020 | 1.406 | 1.456 | 1.339 | 1.339 | 1,268,845 | -0.04(-3.01%) |
Sep 08, 2020 | 1.481 | 1.514 | 1.377 | 1.381 | 1,209,559 | -0.09(-6.21%) |
Sep 04, 2020 | 1.431 | 1.506 | 1.383 | 1.472 | 1,186,301 | +0.04(+2.91%) |
Sep 03, 2020 | 1.364 | 1.539 | 1.348 | 1.431 | 2,004,121 | +0.06(+4.24%) |
Sep 02, 2020 | 1.556 | 1.572 | 1.364 | 1.373 | 1,715,285 | -0.18(-11.76%) |
Sep 01, 2020 | 1.556 | 1.639 | 1.539 | 1.556 | 1,012,738 | -0.02(-1.58%) |
Aug 31, 2020 | 1.714 | 1.714 | 1.564 | 1.580 | 2,092,827 | -0.15(-8.65%) |
Aug 28, 2020 | 1.763 | 1.809 | 1.730 | 1.730 | 892,490 | -0.08(-4.59%) |
Aug 27, 2020 | 1.905 | 1.946 | 1.714 | 1.813 | 1,818,308 | -0.17(-8.79%) |
Aug 26, 2020 | 1.996 | 2.001 | 1.926 | 1.988 | 733,270 | -0.01(-0.42%) |
Aug 25, 2020 | 2.246 | 2.246 | 1.971 | 1.996 | 2,272,169 | -0.13(-6.25%) |
Aug 24, 2020 | 1.963 | 2.129 | 1.897 | 2.129 | 1,517,510 | +0.17(+8.94%) |
Aug 21, 2020 | 2.154 | 2.159 | 1.905 | 1.955 | 2,540,424 | -0.25(-11.32%) |
Aug 20, 2020 | 1.664 | 2.454 | 1.622 | 2.204 | 17,910,704 | +0.49(+28.64%) |
Aug 19, 2020 | 1.830 | 1.897 | 1.705 | 1.714 | 1,347,253 | -0.12(-6.79%) |
Aug 18, 2020 | 1.946 | 2.013 | 1.830 | 1.838 | 1,127,791 | -0.16(-7.92%) |
Aug 17, 2020 | 1.971 | 2.080 | 1.963 | 1.996 | 874,256 | +0.03(+1.69%) |
Aug 14, 2020 | 1.888 | 1.996 | 1.888 | 1.963 | 455,622 | +0.03(+1.72%) |
Aug 13, 2020 | 1.946 | 2.038 | 1.922 | 1.930 | 1,321,405 | +0.02(+1.31%) |
Aug 12, 2020 | 1.855 | 1.980 | 1.855 | 1.905 | 1,198,042 | +0.11(+6.02%) |
Aug 11, 2020 | 1.755 | 1.872 | 1.755 | 1.797 | 1,001,936 | +0.04(+2.37%) |
Aug 10, 2020 | 1.714 | 1.788 | 1.714 | 1.755 | 309,438 | +0.02(+1.44%) |
Aug 07, 2020 | 1.705 | 1.780 | 1.680 | 1.730 | 756,765 | +0.01(+0.48%) |
Aug 06, 2020 | 1.755 | 1.768 | 1.672 | 1.722 | 444,522 | -0.03(-1.90%) |
Aug 05, 2020 | 1.647 | 1.797 | 1.647 | 1.755 | 973,609 | +0.10(+6.03%) |
Aug 04, 2020 | 1.697 | 1.730 | 1.639 | 1.655 | 1,105,964 | +0.03(+2.05%) |
Aug 03, 2020 | 1.697 | 1.697 | 1.614 | 1.622 | 729,503 | -0.07(-3.94%) |
Jul 31, 2020 | 1.622 | 1.697 | 1.622 | 1.689 | 430,016 | +0.07(+4.10%) |
Jul 30, 2020 | 1.630 | 1.678 | 1.622 | 1.622 | 608,038 | -0.01(-0.51%) |
Jul 29, 2020 | 1.639 | 1.680 | 1.622 | 1.630 | 390,955 | +0.01(+0.51%) |
Jul 28, 2020 | 1.672 | 1.689 | 1.614 | 1.622 | 349,887 | -0.07(-3.94%) |
Jul 27, 2020 | 1.547 | 1.734 | 1.547 | 1.689 | 1,001,127 | +0.15(+9.73%) |
Jul 24, 2020 | 1.572 | 1.680 | 1.531 | 1.539 | 1,761,899 | -0.12(-7.50%) |
Jul 23, 2020 | 1.788 | 1.788 | 1.664 | 1.664 | 2,114,075 | -0.13(-7.41%) |
Jul 22, 2020 | 1.830 | 1.915 | 1.780 | 1.797 | 1,730,287 | -0.07(-3.57%) |
Jul 21, 2020 | 1.730 | 1.942 | 1.730 | 1.863 | 2,923,085 | +0.17(+9.80%) |
Jul 20, 2020 | 1.680 | 1.872 | 1.655 | 1.697 | 2,028,289 | +0.07(+4.08%) |
Jul 17, 2020 | 1.689 | 1.722 | 1.622 | 1.630 | 536,648 | -0.07(-4.39%) |
Jul 16, 2020 | 1.647 | 1.730 | 1.622 | 1.705 | 1,376,465 | +0.05(+3.02%) |
Jul 15, 2020 | 1.622 | 1.739 | 1.622 | 1.655 | 984,651 | +0.02(+1.53%) |
Jul 14, 2020 | 1.747 | 1.805 | 1.597 | 1.630 | 2,234,120 | -0.16(-8.84%) |
Jul 13, 2020 | 1.838 | 1.922 | 1.763 | 1.788 | 2,432,385 | -0.01(-0.46%) |
Jul 10, 2020 | 1.730 | 1.822 | 1.705 | 1.797 | 2,618,806 | +0.06(+3.35%) |
Jul 09, 2020 | 1.788 | 1.797 | 1.680 | 1.739 | 2,729,919 | +0.00(+0.00%) |
Jul 08, 2020 | 1.597 | 1.755 | 1.597 | 1.739 | 4,508,642 | +0.12(+7.73%) |
Jul 07, 2020 | 1.664 | 1.664 | 1.514 | 1.614 | 2,174,565 | -0.02(-1.02%) |
Jul 06, 2020 | 1.564 | 1.630 | 1.506 | 1.630 | 2,537,931 | +0.10(+6.52%) |
Jul 02, 2020 | 1.622 | 1.643 | 1.497 | 1.531 | 1,948,957 | -0.05(-3.16%) |