Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 1.310 | 1.310 | 1.280 | 1.290 | 133,231 | -0.02(-1.53%) |
Aug 28, 2020 | 1.290 | 1.320 | 1.270 | 1.310 | 123,600 | -0.01(-0.76%) |
Aug 27, 2020 | 1.380 | 1.390 | 1.280 | 1.320 | 157,810 | -0.02(-1.49%) |
Aug 26, 2020 | 1.400 | 1.400 | 1.300 | 1.340 | 184,651 | -0.03(-2.19%) |
Aug 25, 2020 | 1.230 | 1.370 | 1.230 | 1.370 | 122,147 | +0.05(+3.79%) |
Aug 24, 2020 | 1.360 | 1.380 | 1.260 | 1.320 | 268,729 | -0.07(-5.04%) |
Aug 21, 2020 | 1.410 | 1.450 | 1.357 | 1.390 | 199,900 | -0.04(-2.80%) |
Aug 20, 2020 | 1.460 | 1.490 | 1.410 | 1.430 | 214,973 | -0.05(-3.38%) |
Aug 19, 2020 | 1.490 | 1.510 | 1.430 | 1.480 | 428,758 | +0.05(+3.50%) |
Aug 18, 2020 | 1.550 | 1.560 | 1.410 | 1.430 | 317,822 | -0.11(-7.14%) |
Aug 17, 2020 | 1.590 | 1.600 | 1.440 | 1.540 | 224,638 | -0.06(-3.75%) |
Aug 14, 2020 | 1.640 | 1.655 | 1.530 | 1.600 | 319,100 | -0.07(-4.19%) |
Aug 13, 2020 | 1.650 | 1.670 | 1.630 | 1.670 | 95,421 | +0.01(+0.60%) |
Aug 12, 2020 | 1.690 | 1.690 | 1.630 | 1.660 | 147,577 | +0.01(+0.61%) |
Aug 11, 2020 | 1.720 | 1.730 | 1.630 | 1.650 | 329,103 | -0.09(-5.17%) |
Aug 10, 2020 | 1.750 | 1.760 | 1.690 | 1.740 | 190,457 | -0.01(-0.57%) |
Aug 07, 2020 | 1.730 | 1.750 | 1.650 | 1.750 | 277,700 | +0.01(+0.57%) |
Aug 06, 2020 | 1.800 | 1.800 | 1.710 | 1.740 | 334,703 | -0.02(-1.14%) |
Aug 05, 2020 | 1.790 | 1.810 | 1.730 | 1.760 | 343,997 | -0.05(-2.76%) |
Aug 04, 2020 | 1.760 | 1.840 | 1.720 | 1.810 | 894,353 | +0.06(+3.43%) |
Aug 03, 2020 | 1.790 | 1.900 | 1.670 | 1.750 | 4,346,864 | +0.02(+1.16%) |
Jul 31, 2020 | 1.750 | 1.750 | 1.660 | 1.730 | 322,700 | +0.06(+3.59%) |
Jul 30, 2020 | 1.720 | 1.730 | 1.600 | 1.670 | 386,668 | -0.08(-4.57%) |
Jul 29, 2020 | 1.770 | 1.840 | 1.710 | 1.750 | 344,258 | -0.02(-1.13%) |
Jul 28, 2020 | 1.770 | 1.820 | 1.760 | 1.770 | 395,078 | +0.02(+1.14%) |
Jul 27, 2020 | 1.850 | 1.860 | 1.750 | 1.750 | 1,293,652 | -0.31(-15.05%) |
Jul 24, 2020 | 2.050 | 2.100 | 1.900 | 2.060 | 226,400 | +0.00(+0.00%) |
Jul 23, 2020 | 2.150 | 2.201 | 2.000 | 2.060 | 281,492 | -0.18(-8.04%) |
Jul 22, 2020 | 2.150 | 2.290 | 2.120 | 2.240 | 454,456 | +0.10(+4.67%) |
Jul 21, 2020 | 2.290 | 2.350 | 2.000 | 2.140 | 883,104 | +0.15(+7.54%) |
Jul 20, 2020 | 2.000 | 2.070 | 1.950 | 1.990 | 162,646 | -0.01(-0.50%) |
Jul 17, 2020 | 1.980 | 2.220 | 1.960 | 2.000 | 322,200 | -0.05(-2.44%) |
Jul 16, 2020 | 1.950 | 2.070 | 1.920 | 2.050 | 182,723 | +0.01(+0.49%) |
Jul 15, 2020 | 1.800 | 2.140 | 1.800 | 2.040 | 554,468 | +0.25(+13.97%) |
Jul 14, 2020 | 1.770 | 1.800 | 1.680 | 1.790 | 255,492 | +0.03(+1.70%) |
Jul 13, 2020 | 1.990 | 1.990 | 1.760 | 1.760 | 321,640 | -0.23(-11.56%) |
Jul 10, 2020 | 1.930 | 2.000 | 1.850 | 1.990 | 372,800 | +0.07(+3.65%) |
Jul 09, 2020 | 1.850 | 2.220 | 1.830 | 1.920 | 2,833,161 | +0.09(+4.92%) |
Jul 08, 2020 | 1.820 | 1.910 | 1.780 | 1.830 | 367,633 | -0.01(-0.54%) |
Jul 07, 2020 | 1.820 | 1.880 | 1.810 | 1.840 | 316,636 | -0.06(-3.16%) |
Jul 06, 2020 | 1.890 | 1.950 | 1.750 | 1.900 | 1,628,644 | +0.00(+0.00%) |
Jul 02, 2020 | 2.000 | 2.010 | 1.850 | 1.900 | 1,020,500 | -0.15(-7.32%) |
Jul 01, 2020 | 2.300 | 2.310 | 2.000 | 2.050 | 2,239,970 | -0.46(-18.33%) |
Jun 30, 2020 | 2.580 | 2.940 | 2.460 | 2.510 | 4,574,098 | -0.23(-8.39%) |
Jun 29, 2020 | 4.000 | 4.400 | 2.550 | 2.740 | 107,784,856 | +1.09(+66.06%) |
Jun 26, 2020 | 1.470 | 1.900 | 1.420 | 1.650 | 2,251,600 | +0.17(+11.49%) |
Jun 25, 2020 | 1.500 | 1.538 | 1.460 | 1.480 | 57,120 | -0.02(-1.33%) |
Jun 24, 2020 | 1.480 | 1.600 | 1.460 | 1.500 | 87,179 | +0.02(+1.35%) |
Jun 23, 2020 | 1.480 | 1.630 | 1.470 | 1.480 | 88,401 | -0.01(-0.67%) |
Jun 22, 2020 | 1.520 | 1.580 | 1.470 | 1.490 | 74,564 | -0.10(-6.29%) |
Jun 19, 2020 | 1.550 | 1.690 | 1.510 | 1.590 | 139,000 | -0.01(-0.63%) |
Jun 18, 2020 | 1.500 | 1.720 | 1.420 | 1.600 | 279,053 | +0.01(+0.63%) |
Jun 17, 2020 | 1.440 | 1.670 | 1.400 | 1.590 | 359,598 | +0.19(+13.57%) |
Jun 16, 2020 | 1.360 | 1.450 | 1.250 | 1.400 | 250,683 | +0.00(+0.00%) |
Jun 15, 2020 | 1.410 | 1.740 | 1.350 | 1.400 | 2,273,177 | +0.19(+15.70%) |
Jun 12, 2020 | 1.200 | 1.280 | 1.180 | 1.210 | 48,100 | +0.03(+2.54%) |
Jun 11, 2020 | 1.330 | 1.330 | 1.140 | 1.180 | 98,657 | -0.17(-12.59%) |
Jun 10, 2020 | 1.390 | 1.450 | 1.310 | 1.350 | 57,421 | -0.12(-8.16%) |
Jun 09, 2020 | 1.380 | 1.480 | 1.370 | 1.470 | 91,759 | +0.01(+0.68%) |
Jun 08, 2020 | 1.480 | 1.500 | 1.400 | 1.460 | 143,779 | -0.05(-3.31%) |
Jun 05, 2020 | 1.420 | 1.650 | 1.320 | 1.510 | 354,000 | +0.16(+11.85%) |
Jun 04, 2020 | 1.470 | 1.470 | 1.300 | 1.350 | 241,302 | -0.16(-10.60%) |
Jun 03, 2020 | 1.570 | 1.600 | 1.350 | 1.510 | 685,146 | -0.12(-7.36%) |
Jun 02, 2020 | 1.800 | 2.140 | 1.350 | 1.630 | 5,371,931 | +0.51(+45.54%) |