Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 17,379 | +0.00(+0.00%) |
Sep 27, 2019 | 1.030 | 1.120 | 1.010 | 1.010 | 10,800 | -0.03(-2.88%) |
Sep 26, 2019 | 1.190 | 1.240 | 1.040 | 1.040 | 34,594 | -0.06(-5.45%) |
Sep 25, 2019 | 1.060 | 1.320 | 1.050 | 1.100 | 101,560 | +0.06(+6.04%) |
Sep 24, 2019 | 1.030 | 1.065 | 1.030 | 1.037 | 7,428 | -0.02(-2.14%) |
Sep 23, 2019 | 1.080 | 1.090 | 1.050 | 1.060 | 5,303 | -0.02(-1.85%) |
Sep 20, 2019 | 1.040 | 1.080 | 1.030 | 1.080 | 17,300 | +0.05(+4.85%) |
Sep 19, 2019 | 1.030 | 1.045 | 1.030 | 1.030 | 3,035 | +0.00(+0.00%) |
Sep 18, 2019 | 1.030 | 1.100 | 1.030 | 1.030 | 6,819 | +0.00(+0.00%) |
Sep 17, 2019 | 1.030 | 1.150 | 1.030 | 1.030 | 5,184 | -0.06(-5.16%) |
Sep 16, 2019 | 1.070 | 1.086 | 1.030 | 1.086 | 3,979 | +0.02(+1.50%) |
Sep 13, 2019 | 1.010 | 1.075 | 1.010 | 1.070 | 5,900 | +0.05(+4.90%) |
Sep 12, 2019 | 1.100 | 1.197 | 1.010 | 1.020 | 31,810 | -0.19(-15.68%) |
Sep 11, 2019 | 1.170 | 1.210 | 1.043 | 1.210 | 38,635 | +0.04(+3.37%) |
Sep 10, 2019 | 1.234 | 1.240 | 1.170 | 1.170 | 18,589 | -0.07(-5.90%) |
Sep 09, 2019 | 1.250 | 1.298 | 1.210 | 1.244 | 8,299 | -0.06(-4.33%) |
Sep 06, 2019 | 1.323 | 1.349 | 1.300 | 1.300 | 7,700 | -0.08(-5.80%) |
Sep 05, 2019 | 1.360 | 1.380 | 1.200 | 1.380 | 9,783 | +0.16(+13.41%) |
Sep 04, 2019 | 1.400 | 1.410 | 1.176 | 1.217 | 29,557 | -0.18(-13.12%) |
Sep 03, 2019 | 1.400 | 1.420 | 1.400 | 1.401 | 3,665 | -0.01(-0.67%) |
Aug 30, 2019 | 1.411 | 1.413 | 1.410 | 1.410 | 1,300 | +0.00(+0.00%) |
Aug 29, 2019 | 1.410 | 1.410 | 1.410 | 1.410 | 14,342 | +0.00(+0.00%) |
Aug 28, 2019 | 1.438 | 1.440 | 1.410 | 1.410 | 9,599 | -0.01(-0.70%) |
Aug 27, 2019 | 1.418 | 1.430 | 1.417 | 1.420 | 2,185 | -0.02(-1.39%) |
Aug 26, 2019 | 1.410 | 1.440 | 1.410 | 1.440 | 7,335 | +0.03(+2.13%) |
Aug 23, 2019 | 1.420 | 1.518 | 1.410 | 1.410 | 21,600 | -0.02(-1.30%) |
Aug 22, 2019 | 1.420 | 1.429 | 1.420 | 1.429 | 512 | +0.02(+1.32%) |
Aug 21, 2019 | 1.422 | 1.422 | 1.410 | 1.410 | 4,697 | -0.02(-1.40%) |
Aug 20, 2019 | 1.427 | 1.502 | 1.427 | 1.430 | 3,737 | +0.01(+0.70%) |
Aug 19, 2019 | 1.420 | 1.510 | 1.420 | 1.420 | 10,366 | +0.01(+0.71%) |
Aug 16, 2019 | 1.410 | 1.425 | 1.410 | 1.410 | 4,400 | -0.01(-0.70%) |
Aug 15, 2019 | 1.420 | 1.420 | 1.420 | 1.420 | 204 | -0.01(-0.50%) |
Aug 14, 2019 | 1.427 | 1.427 | 1.427 | 1.427 | 905 | +0.01(+0.51%) |
Aug 13, 2019 | 1.420 | 1.440 | 1.420 | 1.420 | 1,910 | +0.00(+0.00%) |
Aug 12, 2019 | 1.440 | 1.440 | 1.410 | 1.420 | 1,820 | +0.01(+0.70%) |
Aug 09, 2019 | 1.410 | 1.422 | 1.410 | 1.410 | 1,800 | +0.00(+0.01%) |
Aug 08, 2019 | 1.410 | 1.420 | 1.410 | 1.410 | 3,085 | -0.01(-0.86%) |
Aug 07, 2019 | 1.429 | 1.431 | 1.410 | 1.422 | 15,617 | -0.01(-0.54%) |
Aug 06, 2019 | 1.430 | 1.440 | 1.420 | 1.430 | 5,027 | -0.01(-0.69%) |
Aug 05, 2019 | 1.469 | 1.469 | 1.421 | 1.440 | 3,009 | +0.00(+0.35%) |
Aug 02, 2019 | 1.420 | 1.500 | 1.420 | 1.435 | 4,100 | -0.01(-1.03%) |
Aug 01, 2019 | 1.450 | 1.490 | 1.430 | 1.450 | 1,727 | -0.12(-7.64%) |
Jul 31, 2019 | 1.600 | 1.600 | 1.508 | 1.570 | 5,057 | +0.07(+4.67%) |
Jul 30, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 1,277 | +0.09(+6.38%) |
Jul 29, 2019 | 1.600 | 1.600 | 1.410 | 1.410 | 16,041 | -0.05(-3.42%) |
Jul 26, 2019 | 1.450 | 1.500 | 1.450 | 1.460 | 3,800 | -0.01(-0.68%) |
Jul 25, 2019 | 1.480 | 1.480 | 1.470 | 1.470 | 3,814 | -0.01(-0.39%) |
Jul 24, 2019 | 1.476 | 1.476 | 1.476 | 79 | +0.00(+0.00%) | |
Jul 23, 2019 | 1.457 | 1.480 | 1.450 | 1.476 | 2,539 | +0.02(+1.04%) |
Jul 22, 2019 | 1.450 | 1.487 | 1.450 | 1.461 | 3,625 | -0.03(-1.97%) |
Jul 19, 2019 | 1.490 | 1.490 | 1.490 | 1.490 | 200 | +0.02(+1.36%) |
Jul 18, 2019 | 1.530 | 1.530 | 1.460 | 1.470 | 1,639 | -0.04(-2.65%) |
Jul 17, 2019 | 1.490 | 1.510 | 1.450 | 1.510 | 1,668 | +0.02(+1.34%) |
Jul 16, 2019 | 1.500 | 1.510 | 1.470 | 1.490 | 1,158 | +0.00(+0.00%) |
Jul 15, 2019 | 1.460 | 1.530 | 1.450 | 1.490 | 6,808 | +0.03(+2.05%) |
Jul 12, 2019 | 1.510 | 1.600 | 1.460 | 1.460 | 4,300 | -0.05(-3.31%) |
Jul 11, 2019 | 1.500 | 1.600 | 1.500 | 1.510 | 3,529 | +0.01(+0.67%) |
Jul 10, 2019 | 1.500 | 1.500 | 1.500 | 165 | +0.00(+0.00%) | |
Jul 09, 2019 | 1.450 | 1.501 | 1.450 | 1.500 | 3,695 | -0.02(-1.19%) |
Jul 08, 2019 | 1.500 | 1.518 | 1.500 | 1.518 | 1,284 | -0.00(-0.22%) |
Jul 05, 2019 | 1.500 | 1.521 | 1.500 | 1.521 | 4,100 | +0.02(+1.42%) |
Jul 03, 2019 | 1.460 | 1.500 | 1.450 | 1.500 | 6,300 | +0.04(+2.74%) |
Jul 02, 2019 | 1.550 | 1.550 | 1.450 | 1.460 | 12,209 | -0.02(-1.35%) |