Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.110 | 1.180 | 1.100 | 1.110 | 286,818 | -0.04(-3.48%) |
Aug 28, 2020 | 1.170 | 1.175 | 1.060 | 1.150 | 311,300 | -0.03(-2.54%) |
Aug 27, 2020 | 1.190 | 1.230 | 1.110 | 1.180 | 516,120 | +0.01(+0.85%) |
Aug 26, 2020 | 1.100 | 1.270 | 1.050 | 1.170 | 1,027,951 | +0.04(+3.54%) |
Aug 25, 2020 | 1.050 | 1.180 | 1.010 | 1.130 | 1,499,665 | -0.11(-8.87%) |
Aug 24, 2020 | 1.400 | 2.040 | 1.100 | 1.240 | 15,470,511 | -0.06(-4.62%) |
Aug 21, 2020 | 1.300 | 1.400 | 1.275 | 1.300 | 179,400 | -0.07(-5.11%) |
Aug 20, 2020 | 1.480 | 1.480 | 1.330 | 1.370 | 223,369 | -0.12(-8.05%) |
Aug 19, 2020 | 1.520 | 1.520 | 1.450 | 1.490 | 76,650 | -0.02(-1.32%) |
Aug 18, 2020 | 1.550 | 1.560 | 1.500 | 1.510 | 123,758 | -0.06(-3.82%) |
Aug 17, 2020 | 1.550 | 1.590 | 1.530 | 1.570 | 78,113 | -0.01(-0.63%) |
Aug 14, 2020 | 1.570 | 1.614 | 1.560 | 1.580 | 117,400 | +0.02(+1.28%) |
Aug 13, 2020 | 1.580 | 1.600 | 1.480 | 1.560 | 210,910 | +0.01(+0.65%) |
Aug 12, 2020 | 1.590 | 1.590 | 1.550 | 1.550 | 95,382 | -0.05(-3.13%) |
Aug 11, 2020 | 1.580 | 1.630 | 1.570 | 1.600 | 104,757 | +0.02(+1.27%) |
Aug 10, 2020 | 1.590 | 1.610 | 1.570 | 1.580 | 131,710 | -0.01(-0.63%) |
Aug 07, 2020 | 1.630 | 1.640 | 1.580 | 1.590 | 153,900 | -0.04(-2.45%) |
Aug 06, 2020 | 1.610 | 1.660 | 1.560 | 1.630 | 277,069 | +0.00(+0.00%) |
Aug 05, 2020 | 1.560 | 1.650 | 1.560 | 1.630 | 291,328 | -0.01(-0.61%) |
Aug 04, 2020 | 1.650 | 1.670 | 1.560 | 1.640 | 454,437 | +0.01(+0.61%) |
Aug 03, 2020 | 1.820 | 1.830 | 1.560 | 1.630 | 1,507,301 | -0.02(-1.21%) |
Jul 31, 2020 | 1.710 | 1.710 | 1.630 | 1.650 | 75,200 | -0.03(-1.79%) |
Jul 30, 2020 | 1.690 | 1.750 | 1.660 | 1.680 | 135,476 | -0.01(-0.59%) |
Jul 29, 2020 | 1.690 | 1.720 | 1.690 | 1.690 | 71,229 | +0.00(+0.00%) |
Jul 28, 2020 | 1.740 | 1.760 | 1.660 | 1.690 | 156,848 | +0.03(+1.81%) |
Jul 27, 2020 | 1.760 | 1.790 | 1.650 | 1.660 | 257,821 | -0.12(-6.74%) |
Jul 24, 2020 | 1.790 | 1.800 | 1.750 | 1.780 | 65,700 | -0.01(-0.56%) |
Jul 23, 2020 | 1.840 | 1.980 | 1.760 | 1.790 | 659,841 | -0.08(-4.28%) |
Jul 22, 2020 | 1.860 | 1.870 | 1.800 | 1.870 | 93,519 | +0.03(+1.63%) |
Jul 21, 2020 | 1.850 | 1.910 | 1.830 | 1.840 | 204,347 | -0.03(-1.60%) |
Jul 20, 2020 | 1.850 | 1.960 | 1.810 | 1.870 | 599,513 | -0.01(-0.53%) |
Jul 17, 2020 | 1.860 | 1.900 | 1.850 | 1.880 | 153,900 | +0.00(+0.00%) |
Jul 16, 2020 | 1.830 | 2.030 | 1.750 | 1.880 | 1,091,862 | +0.01(+0.53%) |
Jul 15, 2020 | 1.990 | 2.050 | 1.800 | 1.870 | 1,623,368 | +0.11(+6.25%) |
Jul 14, 2020 | 1.810 | 1.820 | 1.680 | 1.760 | 129,552 | -0.06(-3.30%) |
Jul 13, 2020 | 1.880 | 1.890 | 1.820 | 1.820 | 120,170 | -0.07(-3.70%) |
Jul 10, 2020 | 1.860 | 1.970 | 1.850 | 1.890 | 235,800 | +0.04(+2.16%) |
Jul 09, 2020 | 1.870 | 1.890 | 1.830 | 1.850 | 215,513 | +0.03(+1.65%) |
Jul 08, 2020 | 1.900 | 1.960 | 1.860 | 1.820 | 235,713 | -0.08(-4.21%) |
Jul 07, 2020 | 1.930 | 1.960 | 1.860 | 1.900 | 112,237 | -0.06(-3.06%) |
Jul 06, 2020 | 1.920 | 1.980 | 1.880 | 1.960 | 279,257 | +0.04(+2.35%) |
Jul 02, 2020 | 1.930 | 1.940 | 1.850 | 1.915 | 254,000 | +0.03(+1.32%) |
Jul 01, 2020 | 1.870 | 1.930 | 1.820 | 1.890 | 175,872 | +0.00(+0.00%) |
Jun 30, 2020 | 1.810 | 1.950 | 1.760 | 1.890 | 885,756 | +0.05(+2.72%) |
Jun 29, 2020 | 1.870 | 1.900 | 1.820 | 1.840 | 190,039 | -0.06(-3.16%) |
Jun 26, 2020 | 1.880 | 2.130 | 1.770 | 1.900 | 1,473,400 | -0.01(-0.52%) |
Jun 25, 2020 | 1.910 | 1.950 | 1.880 | 1.910 | 214,383 | -0.05(-2.55%) |
Jun 24, 2020 | 1.910 | 1.980 | 1.860 | 1.960 | 721,150 | -0.04(-2.00%) |
Jun 23, 2020 | 2.230 | 2.230 | 1.860 | 2.000 | 2,532,421 | -0.05(-2.44%) |
Jun 22, 2020 | 2.090 | 2.130 | 1.960 | 2.050 | 340,126 | -0.03(-1.44%) |
Jun 19, 2020 | 2.060 | 2.250 | 2.010 | 2.080 | 1,223,200 | +0.02(+0.97%) |
Jun 18, 2020 | 2.030 | 2.200 | 1.930 | 2.060 | 1,370,701 | +0.07(+3.52%) |
Jun 17, 2020 | 1.940 | 2.170 | 1.880 | 1.990 | 1,177,279 | +0.10(+5.29%) |
Jun 16, 2020 | 1.950 | 2.000 | 1.850 | 1.890 | 218,083 | -0.04(-2.07%) |
Jun 15, 2020 | 2.080 | 2.080 | 1.909 | 1.930 | 219,429 | -0.24(-11.06%) |
Jun 12, 2020 | 1.920 | 2.600 | 1.800 | 2.170 | 1,139,900 | +0.19(+9.60%) |
Jun 11, 2020 | 2.600 | 2.750 | 1.950 | 1.980 | 853,718 | -0.15(-7.04%) |
Jun 10, 2020 | 2.010 | 2.350 | 1.980 | 2.130 | 504,208 | +0.10(+4.93%) |
Jun 09, 2020 | 2.000 | 2.040 | 1.950 | 2.030 | 155,559 | +0.03(+1.50%) |
Jun 08, 2020 | 2.140 | 2.230 | 1.960 | 2.000 | 812,608 | +0.07(+3.63%) |
Jun 05, 2020 | 1.950 | 1.980 | 1.830 | 1.930 | 118,100 | +0.01(+0.52%) |
Jun 04, 2020 | 1.900 | 1.940 | 1.880 | 1.920 | 102,753 | +0.05(+2.67%) |
Jun 03, 2020 | 1.910 | 1.950 | 1.820 | 1.870 | 60,275 | -0.06(-3.11%) |
Jun 02, 2020 | 1.900 | 1.950 | 1.850 | 1.930 | 60,639 | +0.03(+1.58%) |