Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.442 | 1.788 | 1.423 | 1.670 | 151,796,752 | +0.32(+23.93%) |
Aug 28, 2020 | 1.325 | 1.391 | 1.304 | 1.347 | 16,947,600 | +0.03(+2.67%) |
Aug 27, 2020 | 1.278 | 1.345 | 1.255 | 1.312 | 13,538,228 | +0.03(+2.74%) |
Aug 26, 2020 | 1.242 | 1.305 | 1.230 | 1.278 | 11,116,416 | +0.03(+2.61%) |
Aug 25, 2020 | 1.220 | 1.312 | 1.220 | 1.245 | 11,994,712 | +0.03(+2.26%) |
Aug 24, 2020 | 1.275 | 1.282 | 1.140 | 1.218 | 18,340,584 | -0.04(-3.18%) |
Aug 21, 2020 | 1.150 | 1.400 | 1.149 | 1.258 | 42,570,000 | +0.10(+9.11%) |
Aug 20, 2020 | 1.155 | 1.170 | 1.127 | 1.153 | 9,761,008 | -0.03(-2.33%) |
Aug 19, 2020 | 1.200 | 1.210 | 1.160 | 1.180 | 10,450,332 | -0.02(-1.87%) |
Aug 18, 2020 | 1.153 | 1.218 | 1.109 | 1.202 | 15,337,748 | +0.04(+3.89%) |
Aug 17, 2020 | 1.195 | 1.195 | 1.139 | 1.157 | 9,483,480 | -0.03(-2.53%) |
Aug 14, 2020 | 1.150 | 1.208 | 1.136 | 1.188 | 13,898,400 | +0.03(+2.37%) |
Aug 13, 2020 | 1.130 | 1.177 | 1.125 | 1.160 | 8,508,032 | +0.03(+2.65%) |
Aug 12, 2020 | 1.100 | 1.157 | 1.090 | 1.130 | 12,230,264 | +0.04(+3.91%) |
Aug 11, 2020 | 1.107 | 1.143 | 1.085 | 1.087 | 12,555,216 | +0.00(+0.46%) |
Aug 10, 2020 | 1.050 | 1.143 | 1.045 | 1.083 | 18,246,800 | +0.04(+4.09%) |
Aug 07, 2020 | 1.097 | 1.100 | 1.015 | 1.040 | 13,364,000 | -0.07(-6.09%) |
Aug 06, 2020 | 1.150 | 1.165 | 1.095 | 1.107 | 7,598,896 | -0.05(-4.32%) |
Aug 05, 2020 | 1.125 | 1.190 | 1.060 | 1.157 | 19,699,132 | +0.05(+4.51%) |
Aug 04, 2020 | 1.032 | 1.185 | 1.032 | 1.107 | 41,440,600 | +0.07(+6.75%) |
Aug 03, 2020 | 1.008 | 1.062 | 0.9975 | 1.038 | 10,070,572 | +0.04(+3.49%) |
Jul 31, 2020 | 1.015 | 1.040 | 0.9975 | 1.002 | 7,518,000 | -0.02(-2.20%) |
Jul 30, 2020 | 1.000 | 1.058 | 0.9925 | 1.025 | 9,585,936 | +0.01(+0.99%) |
Jul 29, 2020 | 0.9850 | 1.045 | 0.9800 | 1.015 | 11,517,068 | +0.03(+3.05%) |
Jul 28, 2020 | 0.9900 | 1.012 | 0.9800 | 0.9850 | 18,218,364 | -0.02(-1.75%) |
Jul 27, 2020 | 1.005 | 1.030 | 0.9875 | 1.002 | 9,890,780 | -0.01(-0.50%) |
Jul 24, 2020 | 1.015 | 1.058 | 1.002 | 1.008 | 8,864,800 | -0.02(-1.95%) |
Jul 23, 2020 | 1.022 | 1.076 | 1.015 | 1.028 | 12,949,800 | +0.00(+0.00%) |
Jul 22, 2020 | 1.005 | 1.030 | 0.9800 | 1.028 | 10,094,188 | +0.03(+2.49%) |
Jul 21, 2020 | 0.9750 | 1.022 | 0.9700 | 1.002 | 13,363,692 | +0.04(+4.16%) |
Jul 20, 2020 | 0.9875 | 1.015 | 0.9425 | 0.9625 | 13,601,948 | -0.03(-2.78%) |
Jul 17, 2020 | 1.040 | 1.058 | 0.9845 | 0.9900 | 12,266,000 | -0.05(-5.04%) |
Jul 16, 2020 | 1.048 | 1.050 | 1.022 | 1.042 | 5,321,800 | -0.01(-0.48%) |
Jul 15, 2020 | 1.032 | 1.073 | 1.032 | 1.048 | 5,890,504 | +0.03(+2.70%) |
Jul 14, 2020 | 1.055 | 1.077 | 1.018 | 1.020 | 9,037,192 | -0.04(-4.23%) |
Jul 13, 2020 | 1.087 | 1.137 | 1.065 | 1.065 | 16,864,860 | -0.02(-1.84%) |
Jul 10, 2020 | 1.050 | 1.095 | 1.046 | 1.085 | 5,643,200 | +0.03(+3.09%) |
Jul 09, 2020 | 1.067 | 1.080 | 1.032 | 1.052 | 7,970,484 | -0.01(-1.17%) |
Jul 08, 2020 | 1.025 | 1.073 | 1.008 | 1.065 | 8,203,508 | +0.04(+4.16%) |
Jul 07, 2020 | 1.050 | 1.062 | 1.015 | 1.022 | 9,827,460 | -0.04(-3.54%) |
Jul 06, 2020 | 1.077 | 1.085 | 1.048 | 1.060 | 8,555,160 | -0.01(-1.17%) |
Jul 02, 2020 | 1.123 | 1.127 | 1.073 | 1.073 | 7,550,800 | -0.04(-3.38%) |
Jul 01, 2020 | 1.077 | 1.125 | 1.077 | 1.110 | 9,216,004 | +0.03(+2.30%) |
Jun 30, 2020 | 1.083 | 1.127 | 1.050 | 1.085 | 15,549,944 | -0.01(-0.91%) |
Jun 29, 2020 | 1.087 | 1.130 | 1.075 | 1.095 | 8,525,312 | +0.01(+0.69%) |
Jun 26, 2020 | 1.120 | 1.125 | 1.067 | 1.087 | 15,204,400 | -0.03(-2.47%) |
Jun 25, 2020 | 1.083 | 1.135 | 1.075 | 1.115 | 9,803,304 | +0.01(+1.13%) |
Jun 24, 2020 | 1.208 | 1.210 | 1.095 | 1.103 | 11,898,584 | -0.10(-8.70%) |
Jun 23, 2020 | 1.238 | 1.248 | 1.200 | 1.208 | 12,819,888 | -0.01(-0.82%) |
Jun 22, 2020 | 1.198 | 1.238 | 1.179 | 1.218 | 12,715,864 | -0.00(-0.20%) |
Jun 19, 2020 | 1.238 | 1.271 | 1.173 | 1.220 | 29,463,200 | -0.02(-1.41%) |
Jun 18, 2020 | 1.167 | 1.238 | 1.163 | 1.238 | 13,682,076 | +0.05(+3.99%) |
Jun 17, 2020 | 1.135 | 1.208 | 1.133 | 1.190 | 14,373,012 | +0.03(+2.59%) |
Jun 16, 2020 | 1.238 | 1.238 | 1.127 | 1.160 | 12,492,532 | -0.01(-1.07%) |
Jun 15, 2020 | 1.125 | 1.192 | 1.105 | 1.173 | 15,638,316 | -0.01(-0.64%) |
Jun 12, 2020 | 1.150 | 1.195 | 1.097 | 1.180 | 17,512,400 | +0.09(+8.01%) |
Jun 11, 2020 | 1.160 | 1.225 | 1.045 | 1.093 | 24,933,568 | -0.18(-13.81%) |
Jun 10, 2020 | 1.195 | 1.383 | 1.170 | 1.268 | 42,359,968 | +0.03(+2.22%) |
Jun 09, 2020 | 1.250 | 1.250 | 1.137 | 1.240 | 32,127,572 | -0.03(-2.75%) |
Jun 08, 2020 | 1.070 | 1.285 | 1.067 | 1.275 | 40,499,840 | +0.24(+23.19%) |
Jun 05, 2020 | 1.073 | 1.103 | 1.022 | 1.035 | 25,097,600 | -0.08(-7.38%) |
Jun 04, 2020 | 1.110 | 1.180 | 1.093 | 1.117 | 13,449,568 | +0.01(+0.68%) |
Jun 03, 2020 | 1.060 | 1.130 | 1.050 | 1.110 | 12,089,804 | +0.07(+6.22%) |
Jun 02, 2020 | 1.067 | 1.077 | 1.015 | 1.045 | 9,478,016 | +0.01(+1.21%) |