Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.050 | 1.057 | 0.9600 | 0.9717 | 571,201 | -0.07(-6.57%) |
Sep 27, 2019 | 1.040 | 1.080 | 1.030 | 1.040 | 182,900 | +0.01(+0.97%) |
Sep 26, 2019 | 1.070 | 1.070 | 1.030 | 1.030 | 200,581 | -0.03(-2.83%) |
Sep 25, 2019 | 1.050 | 1.072 | 1.040 | 1.060 | 227,888 | +0.02(+1.92%) |
Sep 24, 2019 | 1.110 | 1.120 | 1.040 | 1.040 | 429,163 | -0.08(-7.14%) |
Sep 23, 2019 | 1.130 | 1.130 | 1.080 | 1.120 | 330,574 | -0.02(-1.75%) |
Sep 20, 2019 | 1.160 | 1.170 | 1.100 | 1.140 | 617,000 | -0.03(-2.56%) |
Sep 19, 2019 | 1.250 | 1.310 | 1.140 | 1.170 | 3,812,253 | +0.09(+8.33%) |
Sep 18, 2019 | 1.090 | 1.110 | 1.065 | 1.080 | 332,539 | +0.01(+0.93%) |
Sep 17, 2019 | 1.100 | 1.120 | 1.070 | 1.070 | 182,868 | -0.05(-4.46%) |
Sep 16, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 192,371 | -0.01(-0.88%) |
Sep 13, 2019 | 1.080 | 1.170 | 1.060 | 1.130 | 651,900 | +0.06(+5.61%) |
Sep 12, 2019 | 1.110 | 1.150 | 1.070 | 1.070 | 301,785 | -0.04(-3.60%) |
Sep 11, 2019 | 1.120 | 1.130 | 1.100 | 1.110 | 212,790 | +0.00(+0.00%) |
Sep 10, 2019 | 1.100 | 1.140 | 1.090 | 1.110 | 237,888 | +0.00(+0.00%) |
Sep 09, 2019 | 1.190 | 1.200 | 1.100 | 1.110 | 445,221 | -0.08(-7.04%) |
Sep 06, 2019 | 1.120 | 1.220 | 1.100 | 1.194 | 1,148,000 | +0.07(+6.61%) |
Sep 05, 2019 | 1.060 | 1.140 | 1.050 | 1.120 | 615,966 | +0.07(+6.67%) |
Sep 04, 2019 | 1.080 | 1.090 | 1.040 | 1.050 | 325,360 | -0.05(-4.55%) |
Sep 03, 2019 | 1.030 | 1.170 | 1.010 | 1.100 | 787,671 | +0.07(+6.80%) |
Aug 30, 2019 | 1.040 | 1.080 | 1.030 | 1.030 | 199,600 | -0.01(-0.96%) |
Aug 29, 2019 | 1.040 | 1.060 | 1.030 | 1.040 | 215,174 | +0.01(+0.97%) |
Aug 28, 2019 | 1.020 | 1.070 | 1.020 | 1.030 | 141,851 | +0.00(+0.00%) |
Aug 27, 2019 | 1.040 | 1.100 | 1.020 | 1.030 | 191,416 | -0.02(-1.90%) |
Aug 26, 2019 | 1.090 | 1.090 | 1.020 | 1.050 | 170,563 | -0.02(-1.87%) |
Aug 23, 2019 | 1.110 | 1.110 | 1.050 | 1.070 | 198,700 | -0.04(-3.60%) |
Aug 22, 2019 | 1.150 | 1.160 | 1.050 | 1.110 | 626,999 | -0.03(-2.63%) |
Aug 21, 2019 | 1.010 | 1.140 | 1.010 | 1.140 | 774,863 | +0.13(+12.87%) |
Aug 20, 2019 | 1.070 | 1.080 | 1.010 | 1.010 | 211,963 | -0.06(-5.61%) |
Aug 19, 2019 | 1.090 | 1.090 | 1.040 | 1.070 | 135,744 | +0.01(+0.94%) |
Aug 16, 2019 | 1.020 | 1.110 | 1.010 | 1.060 | 287,700 | +0.05(+4.95%) |
Aug 15, 2019 | 1.010 | 1.080 | 1.000 | 1.010 | 268,942 | -0.03(-2.88%) |
Aug 14, 2019 | 1.050 | 1.090 | 1.020 | 1.040 | 320,201 | -0.03(-2.80%) |
Aug 13, 2019 | 1.060 | 1.100 | 1.000 | 1.070 | 462,209 | -0.01(-0.93%) |
Aug 12, 2019 | 1.140 | 1.160 | 1.060 | 1.080 | 319,653 | -0.05(-4.42%) |
Aug 09, 2019 | 1.180 | 1.200 | 1.120 | 1.130 | 402,700 | -0.03(-2.59%) |
Aug 08, 2019 | 1.260 | 1.260 | 1.150 | 1.160 | 324,921 | -0.09(-7.20%) |
Aug 07, 2019 | 1.200 | 1.270 | 1.160 | 1.250 | 262,585 | +0.05(+4.51%) |
Aug 06, 2019 | 1.150 | 1.200 | 1.140 | 1.196 | 233,818 | +0.07(+5.85%) |
Aug 05, 2019 | 1.200 | 1.200 | 1.120 | 1.130 | 194,008 | -0.07(-5.83%) |
Aug 02, 2019 | 1.160 | 1.200 | 1.100 | 1.200 | 356,700 | +0.04(+3.45%) |
Aug 01, 2019 | 1.230 | 1.260 | 1.160 | 1.160 | 279,795 | -0.04(-3.33%) |
Jul 31, 2019 | 1.260 | 1.290 | 1.200 | 1.200 | 182,477 | -0.06(-4.76%) |
Jul 30, 2019 | 1.240 | 1.280 | 1.190 | 1.260 | 482,842 | +0.01(+0.80%) |
Jul 29, 2019 | 1.260 | 1.270 | 1.230 | 1.250 | 210,139 | +0.02(+1.63%) |
Jul 26, 2019 | 1.200 | 1.276 | 1.190 | 1.230 | 266,200 | +0.02(+1.65%) |
Jul 25, 2019 | 1.270 | 1.300 | 1.200 | 1.210 | 281,243 | -0.07(-5.47%) |
Jul 24, 2019 | 1.270 | 1.315 | 1.230 | 1.280 | 337,975 | +0.00(+0.00%) |
Jul 23, 2019 | 1.330 | 1.371 | 1.250 | 1.280 | 382,922 | -0.05(-3.76%) |
Jul 22, 2019 | 1.400 | 1.440 | 1.310 | 1.330 | 488,275 | -0.07(-5.00%) |
Jul 19, 2019 | 1.390 | 1.435 | 1.330 | 1.400 | 606,400 | +0.09(+6.87%) |
Jul 18, 2019 | 1.400 | 1.420 | 1.310 | 1.310 | 471,362 | -0.11(-7.75%) |
Jul 17, 2019 | 1.500 | 1.510 | 1.420 | 1.420 | 549,638 | -0.09(-5.96%) |
Jul 16, 2019 | 1.500 | 1.550 | 1.470 | 1.510 | 720,364 | -0.02(-1.31%) |
Jul 15, 2019 | 1.570 | 1.600 | 1.500 | 1.530 | 469,034 | -0.03(-1.92%) |
Jul 12, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 787,200 | -0.07(-4.29%) |
Jul 11, 2019 | 1.550 | 1.650 | 1.500 | 1.630 | 932,837 | +0.11(+7.24%) |
Jul 10, 2019 | 1.550 | 1.570 | 1.510 | 1.520 | 544,343 | -0.03(-1.94%) |
Jul 09, 2019 | 1.580 | 1.590 | 1.500 | 1.550 | 428,620 | -0.01(-0.64%) |
Jul 08, 2019 | 1.620 | 1.697 | 1.550 | 1.560 | 1,136,965 | -0.04(-2.50%) |
Jul 05, 2019 | 1.450 | 1.640 | 1.450 | 1.600 | 1,366,300 | +0.16(+11.11%) |
Jul 03, 2019 | 1.480 | 1.500 | 1.410 | 1.440 | 643,100 | -0.04(-2.70%) |
Jul 02, 2019 | 1.580 | 1.610 | 1.450 | 1.480 | 1,062,029 | -0.10(-6.33%) |