Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 1.560 | 1.560 | 1.470 | 1.480 | 26,100 | -0.05(-3.27%) |
Oct 29, 2020 | 1.500 | 1.750 | 1.440 | 1.530 | 215,600 | +0.03(+2.00%) |
Oct 28, 2020 | 1.680 | 1.683 | 1.498 | 1.500 | 55,789 | -0.23(-13.29%) |
Oct 27, 2020 | 1.770 | 1.770 | 1.670 | 1.730 | 89,095 | -0.03(-1.70%) |
Oct 26, 2020 | 1.650 | 1.760 | 1.620 | 1.760 | 147,519 | +0.09(+5.39%) |
Oct 23, 2020 | 1.650 | 1.700 | 1.610 | 1.670 | 93,800 | -0.03(-1.76%) |
Oct 22, 2020 | 1.590 | 1.830 | 1.551 | 1.700 | 232,764 | +0.11(+7.26%) |
Oct 21, 2020 | 1.540 | 1.628 | 1.530 | 1.585 | 188,463 | +0.04(+2.92%) |
Oct 20, 2020 | 1.520 | 1.577 | 1.500 | 1.540 | 94,467 | -0.01(-0.65%) |
Oct 19, 2020 | 1.560 | 1.560 | 1.500 | 1.550 | 51,084 | +0.00(+0.00%) |
Oct 16, 2020 | 1.470 | 1.580 | 1.466 | 1.550 | 79,000 | +0.05(+3.33%) |
Oct 15, 2020 | 1.460 | 1.530 | 1.420 | 1.500 | 81,911 | +0.00(+0.00%) |
Oct 14, 2020 | 1.500 | 1.540 | 1.490 | 1.500 | 60,638 | -0.02(-1.32%) |
Oct 13, 2020 | 1.490 | 1.530 | 1.490 | 1.520 | 53,150 | -0.01(-0.65%) |
Oct 12, 2020 | 1.420 | 1.530 | 1.410 | 1.530 | 78,357 | +0.04(+2.68%) |
Oct 09, 2020 | 1.390 | 1.490 | 1.390 | 1.490 | 114,800 | +0.06(+4.20%) |
Oct 08, 2020 | 1.420 | 1.470 | 1.405 | 1.430 | 187,334 | +0.03(+2.14%) |
Oct 07, 2020 | 1.350 | 1.410 | 1.340 | 1.400 | 231,186 | +0.00(+0.00%) |
Oct 06, 2020 | 1.320 | 1.450 | 1.320 | 1.400 | 274,595 | +0.05(+3.70%) |
Oct 05, 2020 | 1.350 | 1.450 | 1.310 | 1.350 | 409,004 | -0.04(-3.02%) |
Oct 02, 2020 | 1.360 | 1.432 | 1.350 | 1.392 | 527,400 | -0.16(-10.19%) |
Oct 01, 2020 | 1.300 | 1.600 | 1.300 | 1.550 | 2,022,260 | -0.02(-1.27%) |
Sep 30, 2020 | 1.960 | 2.500 | 1.340 | 1.570 | 53,129,136 | +0.46(+41.44%) |
Sep 29, 2020 | 1.140 | 1.160 | 1.060 | 1.110 | 25,441 | -0.03(-2.63%) |
Sep 28, 2020 | 1.100 | 1.160 | 1.100 | 1.140 | 50,459 | +0.06(+5.56%) |
Sep 25, 2020 | 1.010 | 1.240 | 1.010 | 1.080 | 49,400 | +0.05(+4.85%) |
Sep 24, 2020 | 1.000 | 1.052 | 0.9970 | 1.030 | 53,138 | +0.03(+3.32%) |
Sep 23, 2020 | 1.100 | 1.120 | 0.9600 | 0.9969 | 78,783 | -0.07(-6.83%) |
Sep 22, 2020 | 1.090 | 1.089 | 1.020 | 1.070 | 34,535 | -0.01(-0.93%) |
Sep 21, 2020 | 1.180 | 1.180 | 1.070 | 1.080 | 42,103 | -0.10(-8.47%) |
Sep 18, 2020 | 1.160 | 1.185 | 1.100 | 1.180 | 48,200 | +0.04(+3.51%) |
Sep 17, 2020 | 1.180 | 1.200 | 1.130 | 1.140 | 36,994 | -0.04(-3.39%) |
Sep 16, 2020 | 1.190 | 1.210 | 1.170 | 1.180 | 25,386 | -0.01(-0.84%) |
Sep 15, 2020 | 1.180 | 1.219 | 1.160 | 1.190 | 33,390 | +0.01(+0.85%) |
Sep 14, 2020 | 1.180 | 1.215 | 1.180 | 1.180 | 17,026 | -0.01(-0.84%) |
Sep 11, 2020 | 1.290 | 1.294 | 1.188 | 1.190 | 22,800 | -0.06(-4.80%) |
Sep 10, 2020 | 1.170 | 1.280 | 1.170 | 1.250 | 23,321 | +0.05(+4.17%) |
Sep 09, 2020 | 1.220 | 1.215 | 1.174 | 1.200 | 16,183 | +0.03(+2.56%) |
Sep 08, 2020 | 1.330 | 1.330 | 1.170 | 1.170 | 23,270 | -0.11(-8.59%) |
Sep 04, 2020 | 1.230 | 1.300 | 1.210 | 1.280 | 19,000 | +0.01(+0.79%) |
Sep 03, 2020 | 1.320 | 1.320 | 1.260 | 1.270 | 24,763 | -0.08(-5.93%) |
Sep 02, 2020 | 1.380 | 1.450 | 1.300 | 1.350 | 34,121 | -0.02(-1.46%) |
Sep 01, 2020 | 1.380 | 1.390 | 1.290 | 1.370 | 37,340 | +0.05(+3.79%) |
Aug 31, 2020 | 1.320 | 1.350 | 1.250 | 1.320 | 31,106 | -0.05(-3.65%) |
Aug 28, 2020 | 1.210 | 1.380 | 1.188 | 1.370 | 109,400 | +0.13(+10.48%) |
Aug 27, 2020 | 1.310 | 1.310 | 1.220 | 1.240 | 58,358 | -0.07(-5.34%) |
Aug 26, 2020 | 1.300 | 1.310 | 1.270 | 1.310 | 19,271 | +0.02(+1.55%) |
Aug 25, 2020 | 1.340 | 1.340 | 1.260 | 1.290 | 40,173 | +0.01(+0.78%) |
Aug 24, 2020 | 1.320 | 1.390 | 1.250 | 1.280 | 50,858 | +0.01(+0.79%) |
Aug 21, 2020 | 1.410 | 1.430 | 1.260 | 1.270 | 77,200 | -0.14(-9.93%) |
Aug 20, 2020 | 1.460 | 1.480 | 1.400 | 1.410 | 45,199 | -0.02(-1.40%) |
Aug 19, 2020 | 1.440 | 1.440 | 1.380 | 1.430 | 67,501 | +0.05(+3.62%) |
Aug 18, 2020 | 1.600 | 1.600 | 1.380 | 1.380 | 48,226 | -0.09(-6.12%) |
Aug 17, 2020 | 1.580 | 1.620 | 1.410 | 1.470 | 195,790 | -0.15(-9.26%) |
Aug 14, 2020 | 1.840 | 1.840 | 1.580 | 1.620 | 256,600 | -0.27(-14.29%) |
Aug 13, 2020 | 1.950 | 2.170 | 1.800 | 1.890 | 406,305 | -0.03(-1.56%) |
Aug 12, 2020 | 1.790 | 2.300 | 1.745 | 1.920 | 470,162 | +0.15(+8.47%) |
Aug 11, 2020 | 1.870 | 1.900 | 1.770 | 1.770 | 14,742 | -0.12(-6.35%) |
Aug 10, 2020 | 1.890 | 1.940 | 1.780 | 1.890 | 24,800 | +0.04(+2.16%) |
Aug 07, 2020 | 1.800 | 1.930 | 1.800 | 1.850 | 33,000 | +0.01(+0.54%) |
Aug 06, 2020 | 1.900 | 1.960 | 1.840 | 1.840 | 21,128 | -0.09(-4.66%) |
Aug 05, 2020 | 1.770 | 2.030 | 1.770 | 1.930 | 86,701 | +0.18(+9.97%) |
Aug 04, 2020 | 1.670 | 1.780 | 1.670 | 1.755 | 27,567 | +0.05(+3.24%) |