Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.000 | 1.460 | 1.000 | 1.079 | 260,100 | +0.07(+7.02%) |
Aug 29, 2019 | 1.065 | 1.065 | 1.000 | 1.008 | 6,515 | -0.06(-5.79%) |
Aug 28, 2019 | 0.9500 | 1.100 | 0.9500 | 1.070 | 57,184 | +0.07(+7.00%) |
Aug 27, 2019 | 1.102 | 1.102 | 0.9100 | 1.000 | 51,735 | -0.10(-9.09%) |
Aug 26, 2019 | 1.240 | 1.240 | 1.000 | 1.100 | 128,844 | -0.05(-4.35%) |
Aug 23, 2019 | 0.9820 | 1.200 | 0.9820 | 1.150 | 63,700 | +0.10(+9.52%) |
Aug 22, 2019 | 1.050 | 1.060 | 0.9700 | 1.050 | 25,369 | +0.07(+7.14%) |
Aug 21, 2019 | 1.040 | 1.040 | 0.9100 | 0.9800 | 31,384 | -0.03(-3.42%) |
Aug 20, 2019 | 1.070 | 1.070 | 0.9500 | 1.015 | 21,198 | -0.09(-7.75%) |
Aug 19, 2019 | 1.000 | 1.190 | 1.000 | 1.100 | 16,262 | +0.05(+4.76%) |
Aug 16, 2019 | 1.192 | 1.339 | 1.020 | 1.050 | 109,000 | -0.07(-6.25%) |
Aug 15, 2019 | 1.100 | 1.240 | 1.000 | 1.120 | 52,729 | +0.02(+1.82%) |
Aug 14, 2019 | 1.020 | 1.230 | 0.9700 | 1.100 | 10,000 | -0.10(-8.33%) |
Aug 13, 2019 | 1.250 | 1.390 | 1.000 | 1.200 | 7,297 | -0.05(-4.01%) |
Aug 12, 2019 | 1.130 | 1.260 | 0.8340 | 1.250 | 7,674 | +0.19(+17.92%) |
Aug 09, 2019 | 1.140 | 1.140 | 1.060 | 1.060 | 1,000 | -0.03(-2.75%) |
Aug 08, 2019 | 1.110 | 1.110 | 1.080 | 1.090 | 5,145 | -0.26(-19.26%) |
Aug 07, 2019 | 1.370 | 1.370 | 1.350 | 1.350 | 265 | +0.21(+18.87%) |
Aug 06, 2019 | 1.310 | 1.310 | 1.136 | 1.136 | 752 | +0.05(+4.63%) |
Aug 05, 2019 | 1.230 | 1.230 | 1.080 | 1.085 | 1,128 | -0.20(-15.87%) |
Aug 02, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 100 | +0.10(+7.96%) |
Aug 01, 2019 | 1.168 | 1.195 | 1.113 | 1.195 | 7,656 | -0.12(-9.47%) |
Jul 31, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 163 | +0.00(+0.16%) |
Jul 30, 2019 | 1.160 | 1.390 | 1.150 | 1.318 | 7,613 | -0.06(-4.15%) |
Jul 29, 2019 | 1.150 | 1.390 | 1.150 | 1.375 | 5,321 | +0.21(+17.94%) |
Jul 26, 2019 | 1.166 | 1.166 | 1.166 | 1.166 | 400 | -0.18(-13.64%) |
Jul 25, 2019 | 1.400 | 1.400 | 1.343 | 1.350 | 717 | +0.08(+6.31%) |
Jul 24, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 195 | -0.06(-4.52%) |
Jul 23, 2019 | 1.180 | 1.330 | 1.180 | 1.330 | 2,052 | +0.06(+4.72%) |
Jul 22, 2019 | 1.270 | 1.270 | 1.270 | 1.270 | 130 | +0.05(+4.10%) |
Jul 19, 2019 | 1.210 | 1.250 | 1.170 | 1.220 | 4,100 | +0.06(+5.17%) |
Jul 18, 2019 | 1.170 | 1.240 | 1.160 | 1.160 | 505 | -0.18(-13.43%) |
Jul 17, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 119 | +0.04(+3.08%) |
Jul 16, 2019 | 1.300 | 1.300 | 1.300 | 177 | +0.00(+0.00%) | |
Jul 15, 2019 | 1.200 | 1.300 | 1.150 | 1.300 | 1,015 | -0.04(-2.99%) |
Jul 12, 2019 | 1.310 | 1.355 | 1.230 | 1.340 | 2,400 | +0.02(+1.52%) |
Jul 11, 2019 | 1.340 | 1.380 | 1.150 | 1.320 | 4,255 | +0.10(+8.20%) |
Jul 10, 2019 | 1.340 | 1.380 | 1.220 | 1.220 | 1,216 | -0.02(-1.61%) |
Jul 09, 2019 | 1.300 | 1.370 | 1.240 | 1.240 | 684 | -0.06(-4.62%) |
Jul 08, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 167 | +0.00(+0.00%) |
Jul 05, 2019 | 1.393 | 1.393 | 1.300 | 1.300 | 1,500 | -0.03(-2.03%) |
Jul 03, 2019 | 1.320 | 1.525 | 1.310 | 1.327 | 6,200 | +0.01(+0.53%) |
Jul 02, 2019 | 1.450 | 1.700 | 1.300 | 1.320 | 11,341 | +0.02(+1.54%) |
Jul 01, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 215 | -0.30(-18.75%) |
Jun 28, 2019 | 1.700 | 1.700 | 1.522 | 1.600 | 900 | -0.13(-7.51%) |
Jun 27, 2019 | 1.730 | 1.730 | 1.730 | 81 | +0.00(+0.00%) | |
Jun 26, 2019 | 1.730 | 1.730 | 1.730 | 12 | +0.00(+0.00%) | |
Jun 25, 2019 | 1.730 | 1.730 | 1.730 | 1.730 | 111 | +0.08(+4.85%) |
Jun 24, 2019 | 1.500 | 1.650 | 1.500 | 1.650 | 1,911 | +0.20(+13.79%) |
Jun 21, 2019 | 1.580 | 1.580 | 1.450 | 1.450 | 2,000 | -0.03(-2.19%) |
Jun 20, 2019 | 1.560 | 1.580 | 1.450 | 1.482 | 3,110 | +0.03(+2.24%) |
Jun 19, 2019 | 1.880 | 1.880 | 1.450 | 1.450 | 3,019 | -0.03(-2.03%) |
Jun 18, 2019 | 1.480 | 1.480 | 1.480 | 206 | +0.00(+0.00%) | |
Jun 17, 2019 | 1.480 | 1.480 | 1.480 | 267 | +0.00(+0.00%) | |
Jun 14, 2019 | 1.820 | 1.870 | 1.480 | 1.480 | 1,000 | -0.40(-21.28%) |
Jun 13, 2019 | 1.880 | 1.880 | 1.880 | 23 | +0.00(+0.00%) | |
Jun 12, 2019 | 1.880 | 1.880 | 1.880 | 1.880 | 311 | +0.00(+0.00%) |
Jun 11, 2019 | 1.900 | 1.900 | 1.860 | 1.880 | 557 | +0.27(+16.76%) |
Jun 10, 2019 | 1.550 | 1.610 | 1.530 | 1.610 | 8,956 | -0.02(-1.22%) |
Jun 07, 2019 | 1.726 | 1.726 | 1.580 | 1.630 | 7,000 | -0.23(-12.37%) |
Jun 06, 2019 | 1.700 | 1.915 | 1.620 | 1.860 | 1,489 | +0.31(+19.99%) |
Jun 05, 2019 | 1.530 | 1.580 | 1.500 | 1.550 | 2,617 | -0.12(-7.18%) |
Jun 04, 2019 | 1.670 | 1.670 | 1.670 | 1.670 | 330 | +0.01(+0.60%) |