Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 1.160 | 1.187 | 1.155 | 1.158 | 2,275,147 | +0.00(+0.00%) |
Sep 29, 2020 | 1.202 | 1.208 | 1.143 | 1.158 | 1,917,273 | -0.05(-4.42%) |
Sep 28, 2020 | 1.195 | 1.216 | 1.162 | 1.212 | 2,570,846 | +0.04(+3.43%) |
Sep 25, 2020 | 1.149 | 1.179 | 1.149 | 1.172 | 2,042,858 | +0.02(+1.66%) |
Sep 24, 2020 | 1.195 | 1.195 | 1.130 | 1.153 | 3,731,985 | -0.05(-3.83%) |
Sep 23, 2020 | 1.164 | 1.260 | 1.160 | 1.199 | 5,847,209 | +0.04(+3.64%) |
Sep 22, 2020 | 1.130 | 1.183 | 1.130 | 1.156 | 5,761,200 | +0.04(+3.24%) |
Sep 21, 2020 | 1.107 | 1.139 | 1.084 | 1.120 | 6,420,523 | -0.00(-0.34%) |
Sep 18, 2020 | 1.130 | 1.172 | 1.105 | 1.124 | 23,646,410 | -0.01(-0.51%) |
Sep 17, 2020 | 1.084 | 1.135 | 1.055 | 1.130 | 8,178,207 | +0.04(+3.32%) |
Sep 16, 2020 | 1.101 | 1.113 | 1.054 | 1.093 | 7,608,488 | -0.01(-1.04%) |
Sep 15, 2020 | 1.158 | 1.167 | 1.088 | 1.105 | 7,522,965 | -0.05(-4.46%) |
Sep 14, 2020 | 1.248 | 1.248 | 1.155 | 1.156 | 6,823,094 | -0.09(-6.92%) |
Sep 11, 2020 | 1.321 | 1.321 | 1.218 | 1.242 | 6,989,138 | -0.08(-6.34%) |
Sep 10, 2020 | 1.485 | 1.485 | 1.304 | 1.327 | 10,515,588 | -0.15(-10.10%) |
Sep 09, 2020 | 1.504 | 1.512 | 1.458 | 1.476 | 3,431,750 | -0.02(-1.03%) |
Sep 08, 2020 | 1.550 | 1.550 | 1.489 | 1.491 | 3,943,741 | -0.07(-4.65%) |
Sep 04, 2020 | 1.590 | 1.592 | 1.529 | 1.564 | 5,879,560 | +0.00(+0.12%) |
Sep 03, 2020 | 1.596 | 1.600 | 1.537 | 1.562 | 4,348,138 | -0.02(-1.33%) |
Sep 02, 2020 | 1.567 | 1.596 | 1.556 | 1.583 | 2,258,297 | +0.02(+1.47%) |
Sep 01, 2020 | 1.541 | 1.562 | 1.520 | 1.560 | 3,854,766 | +0.01(+0.62%) |
Aug 31, 2020 | 1.550 | 1.560 | 1.535 | 1.550 | 3,411,243 | +0.00(+0.00%) |
Aug 28, 2020 | 1.550 | 1.560 | 1.527 | 1.550 | 3,157,144 | -0.01(-0.49%) |
Aug 27, 2020 | 1.527 | 1.564 | 1.527 | 1.558 | 2,654,580 | +0.04(+2.39%) |
Aug 26, 2020 | 1.537 | 1.537 | 1.512 | 1.522 | 3,061,101 | -0.01(-0.50%) |
Aug 25, 2020 | 1.558 | 1.562 | 1.515 | 1.529 | 3,257,864 | -0.01(-0.87%) |
Aug 24, 2020 | 1.501 | 1.556 | 1.476 | 1.543 | 3,538,199 | +0.05(+3.46%) |
Aug 21, 2020 | 1.524 | 1.537 | 1.489 | 1.491 | 2,593,200 | -0.04(-2.74%) |
Aug 20, 2020 | 1.522 | 1.537 | 1.516 | 1.533 | 3,306,019 | -0.02(-0.99%) |
Aug 19, 2020 | 1.516 | 1.562 | 1.516 | 1.548 | 2,722,154 | +0.02(+1.38%) |
Aug 18, 2020 | 1.531 | 1.543 | 1.518 | 1.527 | 1,977,083 | -0.01(-0.37%) |
Aug 17, 2020 | 1.520 | 1.535 | 1.497 | 1.533 | 2,842,272 | +0.01(+0.38%) |
Aug 14, 2020 | 1.472 | 1.540 | 1.463 | 1.527 | 2,742,295 | +0.04(+2.96%) |
Aug 13, 2020 | 1.510 | 1.541 | 1.474 | 1.483 | 3,171,965 | -0.04(-2.51%) |
Aug 12, 2020 | 1.588 | 1.588 | 1.519 | 1.522 | 2,925,210 | -0.04(-2.45%) |
Aug 11, 2020 | 1.636 | 1.661 | 1.560 | 1.560 | 3,150,228 | -0.05(-3.32%) |
Aug 10, 2020 | 1.560 | 1.657 | 1.560 | 1.613 | 3,132,557 | +0.07(+4.33%) |
Aug 07, 2020 | 1.516 | 1.550 | 1.497 | 1.546 | 2,535,132 | +0.03(+1.76%) |
Aug 06, 2020 | 1.512 | 1.543 | 1.499 | 1.520 | 3,506,439 | -0.03(-2.21%) |
Aug 05, 2020 | 1.548 | 1.560 | 1.539 | 1.554 | 1,771,542 | +0.02(+1.63%) |
Aug 04, 2020 | 1.537 | 1.558 | 1.529 | 1.529 | 1,515,513 | -0.01(-0.62%) |
Aug 03, 2020 | 1.539 | 1.562 | 1.525 | 1.539 | 2,542,644 | +0.01(+0.50%) |
Jul 31, 2020 | 1.535 | 1.554 | 1.516 | 1.531 | 3,375,816 | -0.01(-0.87%) |
Jul 30, 2020 | 1.510 | 1.551 | 1.510 | 1.545 | 2,460,945 | +0.01(+0.50%) |
Jul 29, 2020 | 1.502 | 1.541 | 1.502 | 1.537 | 2,434,464 | +0.04(+2.42%) |
Jul 28, 2020 | 1.453 | 1.531 | 1.453 | 1.501 | 3,009,828 | +0.04(+2.48%) |
Jul 27, 2020 | 1.476 | 1.512 | 1.462 | 1.464 | 3,480,219 | -0.02(-1.03%) |
Jul 24, 2020 | 1.460 | 1.493 | 1.453 | 1.480 | 3,128,895 | +0.01(+0.78%) |
Jul 23, 2020 | 1.449 | 1.489 | 1.449 | 1.468 | 3,282,875 | +0.03(+1.86%) |
Jul 22, 2020 | 1.403 | 1.480 | 1.403 | 1.441 | 6,890,683 | +0.02(+1.62%) |
Jul 21, 2020 | 1.407 | 1.436 | 1.403 | 1.418 | 3,725,043 | +0.03(+2.06%) |
Jul 20, 2020 | 1.394 | 1.407 | 1.359 | 1.390 | 4,163,951 | -0.02(-1.09%) |
Jul 17, 2020 | 1.485 | 1.485 | 1.403 | 1.405 | 4,485,394 | -0.07(-5.04%) |
Jul 16, 2020 | 1.460 | 1.499 | 1.453 | 1.480 | 6,516,519 | +0.01(+0.91%) |
Jul 15, 2020 | 1.447 | 1.482 | 1.439 | 1.466 | 7,047,316 | +0.06(+4.21%) |
Jul 14, 2020 | 1.374 | 1.413 | 1.371 | 1.407 | 5,393,569 | +0.03(+2.36%) |
Jul 13, 2020 | 1.397 | 1.434 | 1.372 | 1.374 | 5,396,310 | +0.00(+0.00%) |
Jul 10, 2020 | 1.309 | 1.390 | 1.309 | 1.374 | 6,039,641 | +0.07(+4.96%) |
Jul 09, 2020 | 1.323 | 1.325 | 1.294 | 1.309 | 4,806,821 | -0.02(-1.44%) |
Jul 08, 2020 | 1.325 | 1.357 | 1.284 | 1.329 | 5,278,897 | +0.00(+0.00%) |
Jul 07, 2020 | 1.355 | 1.376 | 1.329 | 1.329 | 3,837,900 | -0.05(-3.61%) |
Jul 06, 2020 | 1.392 | 1.426 | 1.374 | 1.378 | 3,787,270 | +0.02(+1.41%) |
Jul 02, 2020 | 1.374 | 1.397 | 1.355 | 1.359 | 4,105,072 | +0.02(+1.14%) |