Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.110 | 1.110 | 1.020 | 1.030 | 166,036 | -0.07(-6.36%) |
Sep 27, 2019 | 1.140 | 1.160 | 1.100 | 1.100 | 58,600 | -0.05(-4.35%) |
Sep 26, 2019 | 1.150 | 1.160 | 1.140 | 1.150 | 24,279 | +0.01(+0.88%) |
Sep 25, 2019 | 1.140 | 1.170 | 1.140 | 1.140 | 31,089 | +0.00(+0.00%) |
Sep 24, 2019 | 1.160 | 1.170 | 1.140 | 1.140 | 42,041 | -0.01(-0.87%) |
Sep 23, 2019 | 1.190 | 1.200 | 1.150 | 1.150 | 25,134 | -0.04(-3.36%) |
Sep 20, 2019 | 1.160 | 1.200 | 1.160 | 1.190 | 47,700 | +0.03(+2.59%) |
Sep 19, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 63,722 | -0.01(-0.85%) |
Sep 18, 2019 | 1.210 | 1.220 | 1.160 | 1.170 | 58,261 | -0.03(-2.50%) |
Sep 17, 2019 | 1.220 | 1.250 | 1.200 | 1.200 | 60,246 | -0.02(-1.64%) |
Sep 16, 2019 | 1.220 | 1.240 | 1.200 | 1.220 | 48,964 | +0.00(+0.00%) |
Sep 13, 2019 | 1.240 | 1.240 | 1.190 | 1.220 | 47,900 | -0.01(-0.81%) |
Sep 12, 2019 | 1.240 | 1.250 | 1.210 | 1.230 | 54,492 | -0.01(-0.81%) |
Sep 11, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 74,932 | +0.05(+4.20%) |
Sep 10, 2019 | 1.170 | 1.200 | 1.170 | 1.190 | 67,395 | +0.02(+1.71%) |
Sep 09, 2019 | 1.160 | 1.210 | 1.160 | 1.170 | 86,213 | +0.02(+1.74%) |
Sep 06, 2019 | 1.180 | 1.200 | 1.150 | 1.150 | 122,000 | -0.05(-4.17%) |
Sep 05, 2019 | 1.220 | 1.240 | 1.150 | 1.200 | 75,679 | -0.01(-0.83%) |
Sep 04, 2019 | 1.180 | 1.240 | 1.170 | 1.210 | 108,336 | +0.04(+3.42%) |
Sep 03, 2019 | 1.150 | 1.190 | 1.150 | 1.170 | 37,674 | -0.01(-0.85%) |
Aug 30, 2019 | 1.140 | 1.180 | 1.120 | 1.180 | 34,300 | +0.04(+3.51%) |
Aug 29, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 60,183 | +0.00(+0.00%) |
Aug 28, 2019 | 1.120 | 1.153 | 1.100 | 1.140 | 55,647 | +0.01(+0.88%) |
Aug 27, 2019 | 1.150 | 1.150 | 1.100 | 1.130 | 72,016 | -0.01(-0.88%) |
Aug 26, 2019 | 1.150 | 1.160 | 1.100 | 1.140 | 98,308 | -0.02(-1.72%) |
Aug 23, 2019 | 1.180 | 1.200 | 1.130 | 1.160 | 71,200 | -0.01(-0.85%) |
Aug 22, 2019 | 1.150 | 1.200 | 1.120 | 1.170 | 124,770 | +0.03(+2.63%) |
Aug 21, 2019 | 1.200 | 1.210 | 1.120 | 1.140 | 153,615 | -0.05(-4.20%) |
Aug 20, 2019 | 1.240 | 1.240 | 1.180 | 1.190 | 75,645 | -0.05(-4.03%) |
Aug 19, 2019 | 1.220 | 1.260 | 1.140 | 1.240 | 204,281 | +0.02(+1.64%) |
Aug 16, 2019 | 1.200 | 1.290 | 1.200 | 1.220 | 44,300 | +0.02(+1.67%) |
Aug 15, 2019 | 1.310 | 1.310 | 1.200 | 1.200 | 188,113 | -0.12(-9.09%) |
Aug 14, 2019 | 1.310 | 1.390 | 1.290 | 1.320 | 37,939 | -0.01(-0.75%) |
Aug 13, 2019 | 1.330 | 1.370 | 1.300 | 1.330 | 48,846 | -0.03(-2.21%) |
Aug 12, 2019 | 1.350 | 1.400 | 1.330 | 1.360 | 30,015 | +0.00(+0.00%) |
Aug 09, 2019 | 1.370 | 1.430 | 1.330 | 1.360 | 36,800 | -0.02(-1.45%) |
Aug 08, 2019 | 1.370 | 1.460 | 1.360 | 1.380 | 80,069 | +0.01(+0.73%) |
Aug 07, 2019 | 1.340 | 1.400 | 1.330 | 1.370 | 54,076 | +0.01(+0.74%) |
Aug 06, 2019 | 1.290 | 1.380 | 1.270 | 1.360 | 81,773 | +0.09(+7.09%) |
Aug 05, 2019 | 1.310 | 1.313 | 1.250 | 1.270 | 85,688 | -0.05(-3.79%) |
Aug 02, 2019 | 1.400 | 1.400 | 1.310 | 1.320 | 156,300 | -0.08(-5.71%) |
Aug 01, 2019 | 1.500 | 1.550 | 1.380 | 1.400 | 137,775 | -0.07(-4.76%) |
Jul 31, 2019 | 1.570 | 1.590 | 1.460 | 1.470 | 133,491 | -0.10(-6.37%) |
Jul 30, 2019 | 1.560 | 1.620 | 1.540 | 1.570 | 44,603 | -0.02(-1.26%) |
Jul 29, 2019 | 1.590 | 1.640 | 1.590 | 1.590 | 37,797 | +0.00(+0.00%) |
Jul 26, 2019 | 1.610 | 1.630 | 1.563 | 1.590 | 27,800 | -0.03(-1.85%) |
Jul 25, 2019 | 1.548 | 1.649 | 1.540 | 1.620 | 30,596 | -0.01(-0.61%) |
Jul 24, 2019 | 1.610 | 1.640 | 1.548 | 1.630 | 44,903 | +0.06(+3.82%) |
Jul 23, 2019 | 1.650 | 1.680 | 1.540 | 1.570 | 113,744 | -0.10(-5.99%) |
Jul 22, 2019 | 1.620 | 1.670 | 1.610 | 1.670 | 29,576 | +0.06(+3.73%) |
Jul 19, 2019 | 1.640 | 1.680 | 1.610 | 1.610 | 21,600 | -0.04(-2.42%) |
Jul 18, 2019 | 1.640 | 1.700 | 1.610 | 1.650 | 39,368 | +0.02(+1.23%) |
Jul 17, 2019 | 1.650 | 1.670 | 1.620 | 1.630 | 39,603 | -0.02(-1.21%) |
Jul 16, 2019 | 1.640 | 1.670 | 1.640 | 1.650 | 30,987 | -0.04(-2.37%) |
Jul 15, 2019 | 1.660 | 1.690 | 1.610 | 1.690 | 35,475 | +0.04(+2.42%) |
Jul 12, 2019 | 1.680 | 1.687 | 1.650 | 1.650 | 42,500 | -0.05(-2.94%) |
Jul 11, 2019 | 1.680 | 1.700 | 1.660 | 1.700 | 20,397 | +0.01(+0.59%) |
Jul 10, 2019 | 1.650 | 1.750 | 1.650 | 1.690 | 30,521 | +0.03(+1.81%) |
Jul 09, 2019 | 1.710 | 1.740 | 1.650 | 1.660 | 54,589 | -0.06(-3.49%) |
Jul 08, 2019 | 1.750 | 1.750 | 1.670 | 1.720 | 32,158 | -0.01(-0.58%) |
Jul 05, 2019 | 1.670 | 1.730 | 1.650 | 1.730 | 33,300 | +0.05(+2.98%) |
Jul 03, 2019 | 1.740 | 1.760 | 1.660 | 1.680 | 72,300 | -0.07(-4.00%) |
Jul 02, 2019 | 1.760 | 1.800 | 1.740 | 1.750 | 72,260 | +0.00(+0.00%) |