Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.210 | 1.280 | 1.130 | 1.140 | 38,434 | -0.06(-5.00%) |
Sep 27, 2019 | 1.160 | 1.240 | 1.160 | 1.200 | 8,200 | +0.04(+3.45%) |
Sep 26, 2019 | 1.150 | 1.215 | 1.140 | 1.160 | 19,976 | +0.02(+1.75%) |
Sep 25, 2019 | 1.140 | 1.180 | 1.140 | 1.140 | 14,223 | -0.03(-2.56%) |
Sep 24, 2019 | 1.150 | 1.200 | 1.130 | 1.170 | 47,351 | +0.03(+2.63%) |
Sep 23, 2019 | 1.200 | 1.260 | 1.140 | 1.140 | 31,755 | -0.04(-3.39%) |
Sep 20, 2019 | 1.140 | 1.210 | 1.120 | 1.180 | 99,600 | +0.02(+2.16%) |
Sep 19, 2019 | 1.150 | 1.190 | 1.150 | 1.155 | 45,041 | +0.03(+2.21%) |
Sep 18, 2019 | 1.205 | 1.205 | 1.130 | 1.130 | 61,610 | -0.07(-5.83%) |
Sep 17, 2019 | 1.210 | 1.230 | 1.180 | 1.200 | 52,765 | -0.03(-2.44%) |
Sep 16, 2019 | 1.230 | 1.250 | 1.230 | 1.230 | 75,843 | +0.00(+0.00%) |
Sep 13, 2019 | 1.230 | 1.280 | 1.200 | 1.230 | 54,900 | +0.03(+2.50%) |
Sep 12, 2019 | 1.200 | 1.270 | 1.200 | 1.200 | 16,814 | -0.06(-4.76%) |
Sep 11, 2019 | 1.220 | 1.290 | 1.215 | 1.260 | 19,594 | +0.02(+1.61%) |
Sep 10, 2019 | 1.290 | 1.290 | 1.230 | 1.240 | 33,111 | -0.04(-3.13%) |
Sep 09, 2019 | 1.310 | 1.310 | 1.240 | 1.280 | 61,709 | -0.04(-3.03%) |
Sep 06, 2019 | 1.330 | 1.360 | 1.300 | 1.320 | 20,900 | +0.00(+0.00%) |
Sep 05, 2019 | 1.360 | 1.360 | 1.310 | 1.320 | 20,377 | -0.02(-1.49%) |
Sep 04, 2019 | 1.260 | 1.350 | 1.260 | 1.340 | 14,936 | +0.06(+4.69%) |
Sep 03, 2019 | 1.310 | 1.310 | 1.256 | 1.280 | 11,235 | -0.03(-2.29%) |
Aug 30, 2019 | 1.294 | 1.310 | 1.230 | 1.310 | 46,000 | +0.05(+3.97%) |
Aug 29, 2019 | 1.200 | 1.300 | 1.185 | 1.260 | 70,100 | +0.05(+4.13%) |
Aug 28, 2019 | 1.170 | 1.210 | 1.170 | 1.210 | 14,067 | +0.04(+3.42%) |
Aug 27, 2019 | 1.190 | 1.190 | 1.150 | 1.170 | 34,592 | +0.01(+0.86%) |
Aug 26, 2019 | 1.200 | 1.200 | 1.120 | 1.160 | 28,105 | -0.02(-1.69%) |
Aug 23, 2019 | 1.200 | 1.205 | 1.160 | 1.180 | 41,400 | -0.02(-1.67%) |
Aug 22, 2019 | 1.211 | 1.230 | 1.170 | 1.200 | 28,103 | +0.03(+2.56%) |
Aug 21, 2019 | 1.240 | 1.270 | 1.170 | 1.170 | 54,992 | -0.08(-6.40%) |
Aug 20, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 89,025 | +0.06(+5.04%) |
Aug 19, 2019 | 1.200 | 1.220 | 1.160 | 1.190 | 33,181 | -0.03(-2.46%) |
Aug 16, 2019 | 1.150 | 1.256 | 1.150 | 1.220 | 74,900 | +0.01(+1.01%) |
Aug 15, 2019 | 1.150 | 1.220 | 1.100 | 1.208 | 93,717 | +0.08(+6.88%) |
Aug 14, 2019 | 1.270 | 1.320 | 1.070 | 1.130 | 160,432 | -0.16(-12.40%) |
Aug 13, 2019 | 1.320 | 1.320 | 1.270 | 1.290 | 73,713 | +0.00(+0.00%) |
Aug 12, 2019 | 1.320 | 1.342 | 1.270 | 1.290 | 24,798 | +0.00(+0.00%) |
Aug 09, 2019 | 1.300 | 1.390 | 1.260 | 1.290 | 80,100 | -0.05(-3.73%) |
Aug 08, 2019 | 1.450 | 1.450 | 1.320 | 1.340 | 58,374 | -0.14(-9.46%) |
Aug 07, 2019 | 1.300 | 1.480 | 1.250 | 1.480 | 47,352 | +0.18(+13.85%) |
Aug 06, 2019 | 1.300 | 1.310 | 1.250 | 1.300 | 25,135 | +0.02(+1.56%) |
Aug 05, 2019 | 1.340 | 1.350 | 1.250 | 1.280 | 139,913 | -0.05(-3.76%) |
Aug 02, 2019 | 1.370 | 1.434 | 1.260 | 1.330 | 128,300 | -0.04(-2.92%) |
Aug 01, 2019 | 1.400 | 1.460 | 1.370 | 1.370 | 61,330 | -0.03(-2.14%) |
Jul 31, 2019 | 1.410 | 1.510 | 1.370 | 1.400 | 370,839 | +0.02(+1.45%) |
Jul 30, 2019 | 1.380 | 1.400 | 1.350 | 1.380 | 32,850 | +0.03(+2.22%) |
Jul 29, 2019 | 1.440 | 1.440 | 1.350 | 1.350 | 25,780 | -0.08(-5.90%) |
Jul 26, 2019 | 1.409 | 1.500 | 1.340 | 1.435 | 63,500 | +0.00(+0.33%) |
Jul 25, 2019 | 1.370 | 1.480 | 1.360 | 1.430 | 36,458 | +0.06(+4.38%) |
Jul 24, 2019 | 1.440 | 1.450 | 1.310 | 1.370 | 40,944 | -0.09(-6.16%) |
Jul 23, 2019 | 1.480 | 1.480 | 1.420 | 1.460 | 18,379 | -0.02(-1.35%) |
Jul 22, 2019 | 1.470 | 1.490 | 1.420 | 1.480 | 42,389 | +0.02(+1.37%) |
Jul 19, 2019 | 1.520 | 1.520 | 1.440 | 1.460 | 50,400 | -0.06(-3.95%) |
Jul 18, 2019 | 1.480 | 1.520 | 1.466 | 1.520 | 80,181 | +0.03(+2.01%) |
Jul 17, 2019 | 1.510 | 1.520 | 1.450 | 1.490 | 118,055 | +0.01(+0.68%) |
Jul 16, 2019 | 1.480 | 1.530 | 1.448 | 1.480 | 48,910 | +0.03(+2.07%) |
Jul 15, 2019 | 1.490 | 1.520 | 1.420 | 1.450 | 71,383 | -0.03(-2.03%) |
Jul 12, 2019 | 1.520 | 1.520 | 1.477 | 1.480 | 28,400 | -0.02(-1.33%) |
Jul 11, 2019 | 1.480 | 1.520 | 1.479 | 1.500 | 114,384 | +0.06(+4.17%) |
Jul 10, 2019 | 1.420 | 1.500 | 1.420 | 1.440 | 18,748 | +0.01(+0.70%) |
Jul 09, 2019 | 1.490 | 1.500 | 1.420 | 1.430 | 29,969 | -0.07(-4.67%) |
Jul 08, 2019 | 1.530 | 1.530 | 1.447 | 1.500 | 31,381 | -0.01(-0.66%) |
Jul 05, 2019 | 1.520 | 1.520 | 1.420 | 1.510 | 25,500 | +0.00(+0.00%) |
Jul 03, 2019 | 1.480 | 1.520 | 1.425 | 1.510 | 15,100 | +0.00(+0.00%) |
Jul 02, 2019 | 1.540 | 1.550 | 1.500 | 1.510 | 56,184 | -0.02(-1.31%) |