Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.150 | 1.150 | 1.080 | 1.100 | 125,409 | -0.04(-3.51%) |
Sep 27, 2019 | 1.130 | 1.150 | 1.100 | 1.140 | 157,700 | +0.00(+0.00%) |
Sep 26, 2019 | 1.180 | 1.180 | 1.110 | 1.140 | 133,666 | -0.03(-2.56%) |
Sep 25, 2019 | 1.140 | 1.194 | 1.130 | 1.170 | 122,408 | +0.03(+2.63%) |
Sep 24, 2019 | 1.204 | 1.204 | 1.140 | 1.140 | 115,056 | -0.07(-5.63%) |
Sep 23, 2019 | 1.230 | 1.250 | 1.170 | 1.208 | 118,822 | -0.02(-1.79%) |
Sep 20, 2019 | 1.200 | 1.234 | 1.190 | 1.230 | 157,500 | +0.03(+2.50%) |
Sep 19, 2019 | 1.190 | 1.230 | 1.170 | 1.200 | 99,985 | -0.05(-4.00%) |
Sep 18, 2019 | 1.160 | 1.270 | 1.160 | 1.250 | 138,221 | +0.04(+3.31%) |
Sep 17, 2019 | 1.320 | 1.320 | 1.200 | 1.210 | 129,605 | -0.11(-8.33%) |
Sep 16, 2019 | 1.280 | 1.330 | 1.270 | 1.320 | 143,297 | +0.03(+2.33%) |
Sep 13, 2019 | 1.249 | 1.290 | 1.220 | 1.290 | 294,300 | +0.04(+3.37%) |
Sep 12, 2019 | 1.130 | 1.250 | 1.130 | 1.248 | 147,054 | +0.07(+5.76%) |
Sep 11, 2019 | 1.200 | 1.200 | 1.150 | 1.180 | 84,049 | -0.01(-0.84%) |
Sep 10, 2019 | 1.131 | 1.207 | 1.128 | 1.190 | 334,042 | +0.05(+4.39%) |
Sep 09, 2019 | 1.070 | 1.140 | 1.070 | 1.140 | 178,003 | +0.05(+4.59%) |
Sep 06, 2019 | 1.050 | 1.090 | 1.030 | 1.090 | 144,200 | +0.05(+4.81%) |
Sep 05, 2019 | 1.055 | 1.070 | 1.010 | 1.040 | 340,921 | +0.02(+1.96%) |
Sep 04, 2019 | 1.010 | 1.030 | 0.9900 | 1.020 | 80,604 | +0.01(+0.99%) |
Sep 03, 2019 | 1.020 | 1.020 | 1.000 | 1.010 | 204,942 | -0.01(-0.98%) |
Aug 30, 2019 | 1.030 | 1.040 | 1.000 | 1.020 | 218,700 | +0.01(+0.99%) |
Aug 29, 2019 | 1.030 | 1.052 | 0.9982 | 1.010 | 304,677 | +0.00(+0.20%) |
Aug 28, 2019 | 1.016 | 1.018 | 0.9900 | 1.008 | 214,935 | -0.00(-0.20%) |
Aug 27, 2019 | 1.010 | 1.025 | 1.000 | 1.010 | 215,936 | +0.00(+0.00%) |
Aug 26, 2019 | 1.032 | 1.040 | 1.010 | 1.010 | 184,756 | -0.01(-0.98%) |
Aug 23, 2019 | 1.060 | 1.080 | 1.020 | 1.020 | 219,100 | -0.06(-5.56%) |
Aug 22, 2019 | 1.050 | 1.090 | 1.050 | 1.080 | 142,782 | +0.01(+0.77%) |
Aug 21, 2019 | 1.050 | 1.080 | 1.020 | 1.072 | 427,555 | +0.00(+0.17%) |
Aug 20, 2019 | 1.100 | 1.120 | 1.060 | 1.070 | 285,631 | -0.03(-2.36%) |
Aug 19, 2019 | 1.160 | 1.175 | 1.070 | 1.096 | 483,089 | -0.06(-5.53%) |
Aug 16, 2019 | 1.188 | 1.200 | 1.130 | 1.160 | 256,800 | -0.02(-1.33%) |
Aug 15, 2019 | 1.220 | 1.230 | 1.150 | 1.176 | 319,939 | -0.07(-5.95%) |
Aug 14, 2019 | 1.310 | 1.310 | 1.240 | 1.250 | 165,090 | -0.04(-3.10%) |
Aug 13, 2019 | 1.305 | 1.305 | 1.250 | 1.290 | 170,252 | -0.02(-1.53%) |
Aug 12, 2019 | 1.323 | 1.345 | 1.285 | 1.310 | 198,595 | -0.03(-1.91%) |
Aug 09, 2019 | 1.361 | 1.361 | 1.322 | 1.335 | 51,700 | -0.03(-2.52%) |
Aug 08, 2019 | 1.370 | 1.380 | 1.310 | 1.370 | 190,743 | +0.01(+0.74%) |
Aug 07, 2019 | 1.320 | 1.370 | 1.300 | 1.360 | 318,682 | +0.01(+0.74%) |
Aug 06, 2019 | 1.320 | 1.390 | 1.310 | 1.350 | 241,045 | +0.01(+0.63%) |
Aug 05, 2019 | 1.360 | 1.405 | 1.300 | 1.342 | 256,781 | -0.08(-5.46%) |
Aug 02, 2019 | 1.390 | 1.420 | 1.370 | 1.419 | 143,900 | -0.01(-0.76%) |
Aug 01, 2019 | 1.410 | 1.430 | 1.370 | 1.430 | 148,692 | +0.02(+1.27%) |
Jul 31, 2019 | 1.465 | 1.500 | 1.389 | 1.412 | 392,679 | -0.07(-4.81%) |
Jul 30, 2019 | 1.310 | 1.510 | 1.310 | 1.483 | 703,332 | +0.15(+11.53%) |
Jul 29, 2019 | 1.250 | 1.357 | 1.250 | 1.330 | 143,687 | +0.04(+3.10%) |
Jul 26, 2019 | 1.250 | 1.329 | 1.250 | 1.290 | 77,400 | +0.02(+1.57%) |
Jul 25, 2019 | 1.321 | 1.321 | 1.250 | 1.270 | 100,362 | -0.03(-2.32%) |
Jul 24, 2019 | 1.350 | 1.350 | 1.296 | 1.300 | 66,615 | -0.02(-1.51%) |
Jul 23, 2019 | 1.289 | 1.333 | 1.250 | 1.320 | 111,363 | +0.02(+1.17%) |
Jul 22, 2019 | 1.310 | 1.370 | 1.250 | 1.305 | 237,441 | +0.00(+0.36%) |
Jul 19, 2019 | 1.293 | 1.370 | 1.280 | 1.300 | 140,300 | +0.01(+0.78%) |
Jul 18, 2019 | 1.305 | 1.360 | 1.270 | 1.290 | 304,356 | -0.05(-3.73%) |
Jul 17, 2019 | 1.340 | 1.400 | 1.310 | 1.340 | 197,308 | -0.03(-2.19%) |
Jul 16, 2019 | 1.320 | 1.400 | 1.320 | 1.370 | 67,395 | +0.01(+0.94%) |
Jul 15, 2019 | 1.325 | 1.390 | 1.315 | 1.357 | 94,768 | -0.02(-1.45%) |
Jul 12, 2019 | 1.400 | 1.413 | 1.350 | 1.377 | 150,700 | -0.02(-1.64%) |
Jul 11, 2019 | 1.410 | 1.490 | 1.380 | 1.400 | 237,559 | -0.04(-2.77%) |
Jul 10, 2019 | 1.560 | 1.560 | 1.425 | 1.440 | 199,057 | -0.05(-3.36%) |
Jul 09, 2019 | 1.420 | 1.510 | 1.380 | 1.490 | 346,711 | +0.07(+4.93%) |
Jul 08, 2019 | 1.420 | 1.420 | 1.365 | 1.420 | 112,042 | +0.02(+1.43%) |
Jul 05, 2019 | 1.380 | 1.409 | 1.270 | 1.400 | 176,600 | +0.01(+1.08%) |
Jul 03, 2019 | 1.370 | 1.440 | 1.350 | 1.385 | 60,100 | +0.01(+0.36%) |
Jul 02, 2019 | 1.400 | 1.405 | 1.370 | 1.380 | 69,157 | -0.02(-1.43%) |