Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.803 | 1.843 | 1.790 | 1.823 | 64,897 | +0.03(+1.41%) |
Sep 29, 2020 | 1.813 | 1.818 | 1.782 | 1.798 | 17,730 | -0.01(-0.28%) |
Sep 28, 2020 | 1.772 | 1.823 | 1.752 | 1.803 | 67,275 | +0.01(+0.74%) |
Sep 25, 2020 | 1.744 | 1.808 | 1.739 | 1.789 | 146,929 | +0.04(+2.43%) |
Sep 24, 2020 | 1.732 | 1.765 | 1.727 | 1.747 | 147,460 | +0.02(+1.18%) |
Sep 23, 2020 | 1.790 | 1.790 | 1.727 | 1.727 | 63,138 | -0.05(-2.85%) |
Sep 22, 2020 | 1.787 | 1.797 | 1.777 | 1.777 | 63,971 | -0.01(-0.57%) |
Sep 21, 2020 | 1.843 | 1.843 | 1.777 | 1.787 | 92,290 | -0.08(-4.08%) |
Sep 18, 2020 | 1.879 | 1.899 | 1.863 | 1.863 | 97,952 | -0.01(-0.54%) |
Sep 17, 2020 | 1.909 | 1.914 | 1.833 | 1.874 | 263,682 | -0.02(-0.93%) |
Sep 16, 2020 | 1.896 | 1.901 | 1.891 | 1.891 | 216,178 | -0.00(-0.26%) |
Sep 15, 2020 | 1.930 | 1.940 | 1.896 | 1.896 | 183,222 | -0.00(-0.25%) |
Sep 14, 2020 | 1.925 | 1.925 | 1.891 | 1.901 | 44,438 | +0.03(+1.47%) |
Sep 11, 2020 | 1.896 | 1.906 | 1.862 | 1.873 | 42,167 | -0.02(-1.21%) |
Sep 10, 2020 | 1.911 | 1.911 | 1.877 | 1.896 | 150,578 | -0.02(-1.01%) |
Sep 09, 2020 | 1.911 | 1.915 | 1.896 | 1.915 | 35,317 | +0.04(+2.34%) |
Sep 08, 2020 | 1.896 | 1.911 | 1.866 | 1.872 | 62,210 | -0.02(-1.28%) |
Sep 04, 2020 | 1.881 | 1.911 | 1.872 | 1.896 | 89,477 | +0.02(+1.04%) |
Sep 03, 2020 | 1.910 | 1.920 | 1.861 | 1.877 | 64,719 | -0.03(-1.53%) |
Sep 02, 2020 | 1.886 | 1.906 | 1.866 | 1.906 | 59,795 | +0.00(+0.26%) |
Sep 01, 2020 | 1.881 | 1.911 | 1.857 | 1.901 | 75,191 | +0.04(+2.09%) |
Aug 31, 2020 | 1.886 | 1.896 | 1.862 | 1.862 | 39,285 | -0.02(-1.29%) |
Aug 28, 2020 | 1.877 | 1.901 | 1.869 | 1.886 | 38,053 | +0.02(+1.17%) |
Aug 27, 2020 | 1.818 | 1.867 | 1.818 | 1.864 | 24,708 | +0.04(+2.27%) |
Aug 26, 2020 | 1.862 | 1.886 | 1.823 | 1.823 | 67,288 | -0.01(-0.53%) |
Aug 25, 2020 | 1.891 | 1.891 | 1.828 | 1.833 | 38,559 | -0.04(-2.33%) |
Aug 24, 2020 | 1.838 | 1.891 | 1.818 | 1.877 | 32,960 | +0.05(+2.66%) |
Aug 21, 2020 | 1.843 | 1.855 | 1.813 | 1.828 | 27,974 | -0.01(-0.53%) |
Aug 20, 2020 | 1.838 | 1.843 | 1.838 | 1.838 | 16,476 | +0.00(+0.27%) |
Aug 19, 2020 | 1.833 | 1.911 | 1.828 | 1.833 | 107,168 | +0.01(+0.80%) |
Aug 18, 2020 | 1.833 | 1.833 | 1.806 | 1.818 | 17,909 | -0.01(-0.80%) |
Aug 17, 2020 | 1.838 | 1.838 | 1.809 | 1.833 | 19,514 | -0.00(-0.27%) |
Aug 14, 2020 | 1.804 | 1.843 | 1.794 | 1.838 | 32,088 | +0.03(+1.89%) |
Aug 13, 2020 | 1.809 | 1.821 | 1.791 | 1.804 | 41,326 | +0.00(+0.27%) |
Aug 12, 2020 | 1.813 | 1.828 | 1.799 | 1.799 | 28,182 | +0.01(+0.82%) |
Aug 11, 2020 | 1.804 | 1.833 | 1.784 | 1.784 | 98,350 | +0.00(+0.27%) |
Aug 10, 2020 | 1.794 | 1.838 | 1.779 | 1.779 | 134,121 | -0.00(-0.27%) |
Aug 07, 2020 | 1.755 | 1.789 | 1.740 | 1.784 | 35,173 | +0.05(+2.80%) |
Aug 06, 2020 | 1.745 | 1.760 | 1.734 | 1.736 | 25,604 | -0.02(-0.90%) |
Aug 05, 2020 | 1.740 | 1.751 | 1.706 | 1.751 | 38,357 | +0.05(+2.93%) |
Aug 04, 2020 | 1.726 | 1.726 | 1.699 | 1.702 | 73,708 | -0.01(-0.85%) |
Aug 03, 2020 | 1.716 | 1.740 | 1.692 | 1.716 | 45,026 | +0.02(+1.44%) |
Jul 31, 2020 | 1.714 | 1.714 | 1.658 | 1.692 | 133,701 | -0.02(-1.42%) |
Jul 30, 2020 | 1.716 | 1.731 | 1.688 | 1.716 | 54,636 | -0.03(-1.67%) |
Jul 29, 2020 | 1.706 | 1.765 | 1.706 | 1.745 | 64,939 | +0.03(+1.99%) |
Jul 28, 2020 | 1.731 | 1.745 | 1.711 | 1.711 | 61,860 | -0.02(-1.40%) |
Jul 27, 2020 | 1.777 | 1.777 | 1.731 | 1.736 | 72,554 | -0.02(-1.03%) |
Jul 24, 2020 | 1.740 | 1.780 | 1.740 | 1.754 | 12,135 | -0.01(-0.36%) |
Jul 23, 2020 | 1.807 | 1.808 | 1.706 | 1.760 | 69,253 | -0.04(-1.95%) |
Jul 22, 2020 | 1.799 | 1.811 | 1.784 | 1.795 | 13,641 | -0.01(-0.49%) |
Jul 21, 2020 | 1.779 | 1.817 | 1.779 | 1.804 | 62,035 | +0.03(+1.92%) |
Jul 20, 2020 | 1.774 | 1.789 | 1.770 | 1.770 | 21,009 | -0.04(-2.15%) |
Jul 17, 2020 | 1.789 | 1.809 | 1.767 | 1.809 | 11,518 | +0.01(+0.79%) |
Jul 16, 2020 | 1.809 | 1.809 | 1.784 | 1.794 | 19,390 | -0.02(-1.31%) |
Jul 15, 2020 | 1.794 | 1.823 | 1.769 | 1.818 | 72,770 | +0.08(+4.47%) |
Jul 14, 2020 | 1.755 | 1.779 | 1.740 | 1.740 | 5,545 | -0.04(-2.45%) |
Jul 13, 2020 | 1.784 | 1.784 | 1.745 | 1.784 | 9,832 | +0.04(+2.40%) |
Jul 10, 2020 | 1.663 | 1.742 | 1.663 | 1.742 | 38,670 | +0.07(+4.18%) |
Jul 09, 2020 | 1.779 | 1.779 | 1.624 | 1.672 | 54,461 | -0.10(-5.49%) |
Jul 08, 2020 | 1.770 | 1.804 | 1.750 | 1.770 | 42,597 | +0.00(+0.28%) |
Jul 07, 2020 | 1.813 | 1.818 | 1.765 | 1.765 | 31,899 | -0.07(-3.71%) |
Jul 06, 2020 | 1.794 | 1.852 | 1.784 | 1.833 | 17,498 | +0.05(+2.72%) |
Jul 02, 2020 | 1.799 | 1.827 | 1.784 | 1.784 | 41,550 | -0.01(-0.54%) |