Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.440 | 1.480 | 1.360 | 1.370 | 127,272 | -0.08(-5.52%) |
Sep 29, 2020 | 1.420 | 1.480 | 1.380 | 1.450 | 81,311 | +0.03(+2.11%) |
Sep 28, 2020 | 1.370 | 1.420 | 1.370 | 1.420 | 24,080 | +0.06(+4.41%) |
Sep 25, 2020 | 1.360 | 1.430 | 1.360 | 1.360 | 64,500 | -0.03(-2.16%) |
Sep 24, 2020 | 1.360 | 1.400 | 1.350 | 1.390 | 118,819 | +0.00(+0.00%) |
Sep 23, 2020 | 1.400 | 1.480 | 1.350 | 1.390 | 120,348 | -0.01(-0.71%) |
Sep 22, 2020 | 1.430 | 1.450 | 1.400 | 1.400 | 21,981 | -0.02(-1.41%) |
Sep 21, 2020 | 1.460 | 1.460 | 1.410 | 1.420 | 42,775 | -0.06(-4.05%) |
Sep 18, 2020 | 1.490 | 1.490 | 1.435 | 1.480 | 47,300 | +0.03(+2.07%) |
Sep 17, 2020 | 1.410 | 1.490 | 1.410 | 1.450 | 92,920 | +0.04(+2.84%) |
Sep 16, 2020 | 1.500 | 1.500 | 1.410 | 1.410 | 49,446 | -0.06(-4.08%) |
Sep 15, 2020 | 1.450 | 1.510 | 1.430 | 1.470 | 63,632 | +0.01(+0.68%) |
Sep 14, 2020 | 1.430 | 1.480 | 1.390 | 1.460 | 79,922 | +0.07(+5.04%) |
Sep 11, 2020 | 1.380 | 1.390 | 1.350 | 1.390 | 45,400 | +0.00(+0.00%) |
Sep 10, 2020 | 1.420 | 1.490 | 1.380 | 1.390 | 100,536 | -0.02(-1.42%) |
Sep 09, 2020 | 1.310 | 1.455 | 1.310 | 1.410 | 158,618 | +0.06(+4.44%) |
Sep 08, 2020 | 1.270 | 1.360 | 1.270 | 1.350 | 91,478 | +0.03(+2.27%) |
Sep 04, 2020 | 1.280 | 1.520 | 1.270 | 1.320 | 364,500 | +0.01(+0.76%) |
Sep 03, 2020 | 1.270 | 1.360 | 1.270 | 1.310 | 281,347 | +0.00(+0.00%) |
Sep 02, 2020 | 1.310 | 1.340 | 1.280 | 1.310 | 51,528 | -0.02(-1.50%) |
Sep 01, 2020 | 1.350 | 1.350 | 1.290 | 1.330 | 46,720 | +0.00(+0.00%) |
Aug 31, 2020 | 1.350 | 1.350 | 1.270 | 1.330 | 155,120 | -0.01(-0.75%) |
Aug 28, 2020 | 1.350 | 1.373 | 1.310 | 1.340 | 142,300 | +0.02(+1.52%) |
Aug 27, 2020 | 1.390 | 1.400 | 1.310 | 1.320 | 84,282 | -0.08(-5.71%) |
Aug 26, 2020 | 1.370 | 1.410 | 1.360 | 1.400 | 93,249 | +0.00(+0.00%) |
Aug 25, 2020 | 1.380 | 1.400 | 1.340 | 1.400 | 138,629 | +0.00(+0.00%) |
Aug 24, 2020 | 1.460 | 1.480 | 1.380 | 1.400 | 79,416 | -0.07(-4.76%) |
Aug 21, 2020 | 1.540 | 1.550 | 1.460 | 1.470 | 131,700 | -0.07(-4.55%) |
Aug 20, 2020 | 1.470 | 1.560 | 1.470 | 1.540 | 128,284 | +0.05(+3.36%) |
Aug 19, 2020 | 1.470 | 1.530 | 1.460 | 1.490 | 97,940 | -0.02(-1.32%) |
Aug 18, 2020 | 1.500 | 1.550 | 1.490 | 1.510 | 101,434 | -0.02(-1.31%) |
Aug 17, 2020 | 1.530 | 1.550 | 1.450 | 1.530 | 197,151 | -0.02(-1.29%) |
Aug 14, 2020 | 1.500 | 1.610 | 1.470 | 1.550 | 217,000 | +0.02(+1.31%) |
Aug 13, 2020 | 1.530 | 1.598 | 1.500 | 1.530 | 278,705 | -0.01(-0.65%) |
Aug 12, 2020 | 1.550 | 1.570 | 1.510 | 1.540 | 176,761 | -0.04(-2.53%) |
Aug 11, 2020 | 1.620 | 1.630 | 1.550 | 1.580 | 256,237 | -0.05(-3.07%) |
Aug 10, 2020 | 1.810 | 1.810 | 1.600 | 1.630 | 509,834 | -0.20(-10.93%) |
Aug 07, 2020 | 1.800 | 1.920 | 1.800 | 1.830 | 482,400 | -0.11(-5.67%) |
Aug 06, 2020 | 1.690 | 1.950 | 1.650 | 1.940 | 2,409,004 | +0.10(+5.43%) |
Aug 05, 2020 | 2.680 | 2.880 | 1.640 | 1.840 | 80,707,768 | +0.60(+48.39%) |
Aug 04, 2020 | 1.190 | 1.240 | 1.170 | 1.240 | 107,004 | +0.04(+3.33%) |
Aug 03, 2020 | 1.170 | 1.240 | 1.150 | 1.200 | 241,071 | +0.02(+1.69%) |
Jul 31, 2020 | 1.170 | 1.230 | 1.170 | 1.180 | 74,200 | +0.00(+0.00%) |
Jul 30, 2020 | 1.220 | 1.230 | 1.140 | 1.180 | 253,059 | -0.05(-4.07%) |
Jul 29, 2020 | 1.260 | 1.260 | 1.220 | 1.230 | 97,876 | -0.05(-3.91%) |
Jul 28, 2020 | 1.250 | 1.280 | 1.230 | 1.280 | 121,788 | +0.00(+0.00%) |
Jul 27, 2020 | 1.300 | 1.310 | 1.270 | 1.280 | 169,749 | -0.04(-3.03%) |
Jul 24, 2020 | 1.450 | 1.450 | 1.290 | 1.320 | 500,300 | -0.15(-10.20%) |
Jul 23, 2020 | 1.280 | 1.490 | 1.280 | 1.470 | 1,694,832 | +0.17(+13.08%) |
Jul 22, 2020 | 1.240 | 1.330 | 1.240 | 1.300 | 270,885 | +0.03(+2.36%) |
Jul 21, 2020 | 1.270 | 1.290 | 1.230 | 1.270 | 224,194 | +0.02(+1.60%) |
Jul 20, 2020 | 1.310 | 1.320 | 1.240 | 1.250 | 191,394 | -0.03(-2.34%) |
Jul 17, 2020 | 1.250 | 1.290 | 1.230 | 1.280 | 225,000 | +0.03(+2.40%) |
Jul 16, 2020 | 1.260 | 1.330 | 1.220 | 1.250 | 446,789 | -0.07(-5.30%) |
Jul 15, 2020 | 1.260 | 1.350 | 1.250 | 1.320 | 349,124 | +0.03(+2.33%) |
Jul 14, 2020 | 1.210 | 1.300 | 1.170 | 1.290 | 273,958 | +0.05(+4.03%) |
Jul 13, 2020 | 1.340 | 1.370 | 1.220 | 1.240 | 586,915 | -0.13(-9.49%) |
Jul 10, 2020 | 1.340 | 1.390 | 1.320 | 1.370 | 290,200 | +0.01(+0.74%) |
Jul 09, 2020 | 1.400 | 1.440 | 1.350 | 1.360 | 428,052 | -0.12(-8.11%) |
Jul 08, 2020 | 1.430 | 1.510 | 1.270 | 1.480 | 3,015,517 | +0.04(+2.78%) |
Jul 07, 2020 | 1.550 | 1.650 | 1.410 | 1.440 | 1,946,685 | +0.06(+4.35%) |
Jul 06, 2020 | 1.550 | 1.650 | 1.360 | 1.380 | 1,914,687 | -0.32(-18.82%) |
Jul 02, 2020 | 2.150 | 2.420 | 1.620 | 1.700 | 8,541,900 | -0.74(-30.33%) |