Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.150 | 1.180 | 1.100 | 1.180 | 111,195 | +0.04(+3.51%) |
Sep 27, 2019 | 1.060 | 1.150 | 1.040 | 1.140 | 136,100 | +0.10(+9.62%) |
Sep 26, 2019 | 1.040 | 1.057 | 1.030 | 1.040 | 45,774 | +0.00(+0.00%) |
Sep 25, 2019 | 1.070 | 1.080 | 1.040 | 1.040 | 151,123 | -0.03(-2.80%) |
Sep 24, 2019 | 1.140 | 1.140 | 1.050 | 1.070 | 110,316 | -0.07(-6.14%) |
Sep 23, 2019 | 1.150 | 1.170 | 1.120 | 1.140 | 61,227 | -0.04(-3.39%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.120 | 1.180 | 115,300 | -0.02(-1.67%) |
Sep 19, 2019 | 1.190 | 1.210 | 1.150 | 1.200 | 155,448 | +0.04(+3.45%) |
Sep 18, 2019 | 1.140 | 1.180 | 1.130 | 1.160 | 262,625 | +0.04(+3.57%) |
Sep 17, 2019 | 1.220 | 1.220 | 1.080 | 1.120 | 220,627 | -0.08(-6.67%) |
Sep 16, 2019 | 1.150 | 1.270 | 1.130 | 1.200 | 440,076 | +0.07(+6.19%) |
Sep 13, 2019 | 1.020 | 1.140 | 1.010 | 1.130 | 261,700 | +0.12(+11.88%) |
Sep 12, 2019 | 1.010 | 1.040 | 1.000 | 1.010 | 166,586 | -0.01(-1.46%) |
Sep 11, 2019 | 1.030 | 1.050 | 1.000 | 1.025 | 178,103 | -0.01(-0.49%) |
Sep 10, 2019 | 1.040 | 1.080 | 1.010 | 1.030 | 172,870 | +0.00(+0.00%) |
Sep 09, 2019 | 1.090 | 1.120 | 1.010 | 1.030 | 144,983 | -0.06(-5.50%) |
Sep 06, 2019 | 1.120 | 1.120 | 1.010 | 1.090 | 203,000 | -0.02(-1.80%) |
Sep 05, 2019 | 1.090 | 1.160 | 1.001 | 1.110 | 327,662 | +0.14(+14.43%) |
Sep 04, 2019 | 1.190 | 1.190 | 0.9400 | 0.9700 | 771,569 | -0.21(-17.80%) |
Sep 03, 2019 | 1.270 | 1.270 | 1.140 | 1.180 | 166,547 | -0.07(-5.60%) |
Aug 30, 2019 | 1.250 | 1.261 | 1.200 | 1.250 | 63,100 | +0.02(+1.63%) |
Aug 29, 2019 | 1.250 | 1.300 | 1.210 | 1.230 | 81,913 | -0.02(-1.60%) |
Aug 28, 2019 | 1.320 | 1.320 | 1.150 | 1.250 | 212,726 | -0.08(-6.02%) |
Aug 27, 2019 | 1.370 | 1.370 | 1.300 | 1.330 | 134,457 | -0.04(-2.92%) |
Aug 26, 2019 | 1.390 | 1.390 | 1.330 | 1.370 | 112,100 | +0.00(+0.00%) |
Aug 23, 2019 | 1.360 | 1.380 | 1.330 | 1.370 | 150,200 | +0.02(+1.48%) |
Aug 22, 2019 | 1.330 | 1.360 | 1.320 | 1.350 | 201,699 | +0.03(+2.27%) |
Aug 21, 2019 | 1.310 | 1.350 | 1.310 | 1.320 | 235,882 | -0.05(-3.65%) |
Aug 20, 2019 | 1.400 | 1.400 | 1.350 | 1.370 | 133,927 | -0.03(-2.14%) |
Aug 19, 2019 | 1.400 | 1.400 | 1.350 | 1.400 | 248,658 | +0.04(+3.32%) |
Aug 16, 2019 | 1.370 | 1.390 | 1.320 | 1.355 | 104,000 | -0.01(-0.37%) |
Aug 15, 2019 | 1.350 | 1.390 | 1.300 | 1.360 | 93,565 | +0.00(+0.00%) |
Aug 14, 2019 | 1.400 | 1.400 | 1.330 | 1.360 | 98,121 | -0.05(-3.55%) |
Aug 13, 2019 | 1.450 | 1.470 | 1.350 | 1.410 | 139,962 | -0.04(-2.76%) |
Aug 12, 2019 | 1.390 | 1.450 | 1.340 | 1.450 | 141,471 | +0.05(+3.57%) |
Aug 09, 2019 | 1.440 | 1.460 | 1.390 | 1.400 | 90,800 | +0.00(+0.00%) |
Aug 08, 2019 | 1.470 | 1.493 | 1.310 | 1.400 | 258,396 | -0.07(-4.76%) |
Aug 07, 2019 | 1.500 | 1.550 | 1.420 | 1.470 | 339,540 | -0.03(-2.00%) |
Aug 06, 2019 | 1.440 | 1.530 | 1.440 | 1.500 | 391,245 | +0.05(+3.45%) |
Aug 05, 2019 | 1.420 | 1.490 | 1.380 | 1.450 | 350,884 | +0.00(+0.00%) |
Aug 02, 2019 | 1.420 | 1.460 | 1.400 | 1.450 | 97,600 | +0.04(+2.84%) |
Aug 01, 2019 | 1.450 | 1.500 | 1.410 | 1.410 | 344,615 | -0.01(-0.70%) |
Jul 31, 2019 | 1.510 | 1.510 | 1.420 | 1.420 | 134,724 | -0.07(-4.70%) |
Jul 30, 2019 | 1.480 | 1.520 | 1.460 | 1.490 | 83,854 | +0.01(+0.68%) |
Jul 29, 2019 | 1.540 | 1.540 | 1.420 | 1.480 | 134,933 | -0.03(-1.99%) |
Jul 26, 2019 | 1.500 | 1.580 | 1.490 | 1.510 | 397,700 | +0.02(+1.34%) |
Jul 25, 2019 | 1.510 | 1.520 | 1.470 | 1.490 | 250,262 | -0.03(-1.97%) |
Jul 24, 2019 | 1.560 | 1.560 | 1.450 | 1.520 | 348,346 | -0.04(-2.56%) |
Jul 23, 2019 | 1.270 | 1.580 | 1.270 | 1.560 | 704,869 | +0.29(+22.83%) |
Jul 22, 2019 | 1.580 | 1.580 | 1.230 | 1.270 | 663,477 | -0.31(-19.62%) |
Jul 19, 2019 | 1.700 | 1.700 | 1.560 | 1.580 | 669,500 | +0.02(+1.28%) |
Jul 18, 2019 | 1.730 | 1.770 | 1.550 | 1.560 | 347,364 | -0.17(-9.83%) |
Jul 17, 2019 | 1.720 | 1.860 | 1.620 | 1.730 | 783,651 | +0.02(+1.17%) |
Jul 16, 2019 | 1.720 | 1.750 | 1.540 | 1.710 | 801,465 | +0.08(+4.91%) |
Jul 15, 2019 | 1.620 | 1.720 | 1.600 | 1.630 | 442,688 | +0.08(+5.16%) |
Jul 12, 2019 | 1.530 | 1.730 | 1.528 | 1.550 | 808,400 | +0.03(+1.97%) |
Jul 11, 2019 | 1.400 | 1.530 | 1.340 | 1.520 | 555,720 | +0.12(+8.57%) |
Jul 10, 2019 | 1.370 | 1.400 | 1.350 | 1.400 | 264,843 | +0.05(+3.70%) |
Jul 09, 2019 | 1.370 | 1.440 | 1.330 | 1.350 | 383,898 | -0.01(-0.74%) |
Jul 08, 2019 | 1.300 | 1.380 | 1.300 | 1.360 | 252,224 | +0.06(+4.62%) |
Jul 05, 2019 | 1.400 | 1.410 | 1.280 | 1.300 | 308,300 | -0.08(-5.80%) |
Jul 03, 2019 | 1.330 | 1.439 | 1.330 | 1.380 | 98,800 | +0.05(+3.76%) |
Jul 02, 2019 | 1.320 | 1.380 | 1.300 | 1.330 | 57,873 | +0.01(+0.76%) |