Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.513 | 1.513 | 1.427 | 1.436 | 174,212 | -0.04(-2.58%) |
Sep 29, 2020 | 1.474 | 1.474 | 1.446 | 1.474 | 154,487 | +0.00(+0.00%) |
Sep 28, 2020 | 1.436 | 1.494 | 1.436 | 1.474 | 256,424 | +0.04(+2.65%) |
Sep 25, 2020 | 1.417 | 1.455 | 1.413 | 1.436 | 163,041 | +0.00(+0.00%) |
Sep 24, 2020 | 1.465 | 1.484 | 1.398 | 1.436 | 463,129 | -0.05(-3.21%) |
Sep 23, 2020 | 1.560 | 1.579 | 1.484 | 1.484 | 282,957 | -0.09(-5.45%) |
Sep 22, 2020 | 1.636 | 1.671 | 1.541 | 1.570 | 542,114 | -0.07(-4.07%) |
Sep 21, 2020 | 1.646 | 1.646 | 1.608 | 1.636 | 130,777 | -0.04(-2.27%) |
Sep 18, 2020 | 1.684 | 1.685 | 1.655 | 1.674 | 142,227 | -0.02(-1.12%) |
Sep 17, 2020 | 1.703 | 1.722 | 1.674 | 1.693 | 136,955 | -0.02(-1.11%) |
Sep 16, 2020 | 1.674 | 1.741 | 1.674 | 1.712 | 86,797 | +0.04(+2.27%) |
Sep 15, 2020 | 1.703 | 1.731 | 1.674 | 1.674 | 154,919 | -0.03(-1.95%) |
Sep 14, 2020 | 1.689 | 1.726 | 1.660 | 1.708 | 214,991 | +0.02(+1.12%) |
Sep 11, 2020 | 1.689 | 1.698 | 1.660 | 1.689 | 83,950 | +0.01(+0.56%) |
Sep 10, 2020 | 1.698 | 1.717 | 1.679 | 1.679 | 115,738 | -0.05(-2.73%) |
Sep 09, 2020 | 1.764 | 1.774 | 1.708 | 1.726 | 227,129 | -0.02(-1.08%) |
Sep 08, 2020 | 1.764 | 1.774 | 1.709 | 1.745 | 108,838 | -0.03(-1.60%) |
Sep 04, 2020 | 1.783 | 1.798 | 1.736 | 1.774 | 113,418 | -0.01(-0.53%) |
Sep 03, 2020 | 1.783 | 1.821 | 1.755 | 1.783 | 161,018 | -0.02(-1.05%) |
Sep 02, 2020 | 1.811 | 1.846 | 1.792 | 1.802 | 99,010 | -0.03(-1.55%) |
Sep 01, 2020 | 1.821 | 1.847 | 1.783 | 1.830 | 180,850 | +0.01(+0.52%) |
Aug 31, 2020 | 1.868 | 1.868 | 1.811 | 1.821 | 131,840 | -0.03(-1.53%) |
Aug 28, 2020 | 1.830 | 1.868 | 1.821 | 1.849 | 171,399 | +0.03(+1.55%) |
Aug 27, 2020 | 1.792 | 1.840 | 1.792 | 1.821 | 135,876 | +0.02(+1.05%) |
Aug 26, 2020 | 1.877 | 1.887 | 1.792 | 1.802 | 174,379 | -0.08(-4.02%) |
Aug 25, 2020 | 1.906 | 1.923 | 1.859 | 1.877 | 276,309 | -0.04(-1.97%) |
Aug 24, 2020 | 1.915 | 1.934 | 1.896 | 1.915 | 159,780 | +0.00(+0.00%) |
Aug 21, 2020 | 1.934 | 1.953 | 1.887 | 1.915 | 98,896 | -0.05(-2.40%) |
Aug 20, 2020 | 1.972 | 1.978 | 1.915 | 1.962 | 146,172 | -0.02(-0.95%) |
Aug 19, 2020 | 1.981 | 2.019 | 1.981 | 1.981 | 73,872 | -0.02(-0.94%) |
Aug 18, 2020 | 2.038 | 2.038 | 1.981 | 2.000 | 87,017 | -0.01(-0.70%) |
Aug 17, 2020 | 2.042 | 2.052 | 2.005 | 2.014 | 126,175 | -0.03(-1.38%) |
Aug 14, 2020 | 1.967 | 2.050 | 1.967 | 2.042 | 138,232 | +0.07(+3.32%) |
Aug 13, 2020 | 1.995 | 2.005 | 1.977 | 1.977 | 81,012 | -0.02(-0.94%) |
Aug 12, 2020 | 1.977 | 2.014 | 1.967 | 1.995 | 141,131 | +0.04(+1.91%) |
Aug 11, 2020 | 2.005 | 2.052 | 1.958 | 1.958 | 128,532 | -0.02(-0.95%) |
Aug 10, 2020 | 1.967 | 1.986 | 1.925 | 1.977 | 322,364 | +0.03(+1.44%) |
Aug 07, 2020 | 1.939 | 1.949 | 1.902 | 1.949 | 131,614 | +0.01(+0.48%) |
Aug 06, 2020 | 1.986 | 1.988 | 1.930 | 1.939 | 97,164 | -0.04(-1.90%) |
Aug 05, 2020 | 1.977 | 1.995 | 1.939 | 1.977 | 177,622 | +0.04(+1.93%) |
Aug 04, 2020 | 1.883 | 1.958 | 1.874 | 1.939 | 144,880 | +0.06(+2.99%) |
Aug 03, 2020 | 1.827 | 1.902 | 1.817 | 1.883 | 157,090 | +0.05(+2.55%) |
Jul 31, 2020 | 1.808 | 1.855 | 1.780 | 1.836 | 153,923 | +0.01(+0.51%) |
Jul 30, 2020 | 1.836 | 1.855 | 1.799 | 1.827 | 78,186 | -0.06(-2.99%) |
Jul 29, 2020 | 1.799 | 1.883 | 1.789 | 1.883 | 151,359 | +0.08(+4.69%) |
Jul 28, 2020 | 1.799 | 1.817 | 1.789 | 1.799 | 114,378 | -0.01(-0.52%) |
Jul 27, 2020 | 1.836 | 1.836 | 1.789 | 1.808 | 113,980 | -0.03(-1.53%) |
Jul 24, 2020 | 1.827 | 1.854 | 1.817 | 1.836 | 154,457 | +0.00(+0.00%) |
Jul 23, 2020 | 1.846 | 1.883 | 1.836 | 1.836 | 144,206 | -0.05(-2.49%) |
Jul 22, 2020 | 1.949 | 1.949 | 1.874 | 1.883 | 128,018 | -0.07(-3.37%) |
Jul 21, 2020 | 1.855 | 1.967 | 1.855 | 1.949 | 137,487 | +0.10(+5.58%) |
Jul 20, 2020 | 1.799 | 1.874 | 1.799 | 1.846 | 167,052 | -0.03(-1.50%) |
Jul 17, 2020 | 1.864 | 1.902 | 1.855 | 1.874 | 127,558 | +0.01(+0.50%) |
Jul 16, 2020 | 1.864 | 1.911 | 1.836 | 1.864 | 181,205 | +0.00(+0.00%) |
Jul 15, 2020 | 1.817 | 1.910 | 1.812 | 1.864 | 279,809 | +0.07(+4.19%) |
Jul 14, 2020 | 1.761 | 1.789 | 1.742 | 1.789 | 170,005 | +0.02(+1.33%) |
Jul 13, 2020 | 1.803 | 1.825 | 1.766 | 1.766 | 182,884 | -0.06(-3.06%) |
Jul 10, 2020 | 1.785 | 1.831 | 1.775 | 1.822 | 151,490 | +0.00(+0.00%) |
Jul 09, 2020 | 1.877 | 1.896 | 1.822 | 1.822 | 217,658 | -0.07(-3.45%) |
Jul 08, 2020 | 1.905 | 1.928 | 1.868 | 1.887 | 146,677 | -0.01(-0.49%) |
Jul 07, 2020 | 1.859 | 1.920 | 1.859 | 1.896 | 136,876 | +0.03(+1.49%) |
Jul 06, 2020 | 1.952 | 1.987 | 1.859 | 1.868 | 219,088 | -0.07(-3.37%) |
Jul 02, 2020 | 1.970 | 2.008 | 1.929 | 1.933 | 190,116 | -0.02(-0.95%) |