Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.296 | 1.324 | 1.244 | 1.274 | 12,056 | +0.04(+2.98%) |
Sep 27, 2019 | 1.303 | 1.311 | 1.237 | 1.237 | 2,444 | -0.05(-4.00%) |
Sep 26, 2019 | 1.266 | 1.311 | 1.230 | 1.288 | 5,063 | +0.04(+3.55%) |
Sep 25, 2019 | 1.288 | 1.290 | 1.237 | 1.244 | 2,706 | +0.00(+0.00%) |
Sep 24, 2019 | 1.244 | 1.266 | 1.244 | 1.244 | 16,255 | +0.00(+0.00%) |
Sep 23, 2019 | 1.274 | 1.274 | 1.237 | 1.244 | 3,955 | -0.01(-1.17%) |
Sep 20, 2019 | 1.244 | 1.288 | 1.230 | 1.259 | 18,335 | -0.00(-0.31%) |
Sep 19, 2019 | 1.303 | 1.303 | 1.230 | 1.263 | 4,748 | +0.02(+1.50%) |
Sep 18, 2019 | 1.288 | 1.303 | 1.230 | 1.244 | 18,230 | -0.02(-1.74%) |
Sep 17, 2019 | 1.244 | 1.288 | 1.244 | 1.266 | 5,354 | +0.03(+2.38%) |
Sep 16, 2019 | 1.222 | 1.288 | 1.222 | 1.237 | 2,463 | +0.01(+1.20%) |
Sep 13, 2019 | 1.237 | 1.288 | 1.222 | 1.222 | 20,509 | -0.01(-1.19%) |
Sep 12, 2019 | 1.237 | 1.244 | 1.237 | 1.237 | 8,583 | +0.02(+1.82%) |
Sep 11, 2019 | 1.222 | 1.244 | 1.215 | 1.215 | 20,923 | -0.03(-2.48%) |
Sep 10, 2019 | 1.260 | 1.260 | 1.229 | 1.246 | 3,725 | -0.03(-2.20%) |
Sep 09, 2019 | 1.252 | 1.288 | 1.252 | 1.274 | 3,126 | +0.04(+3.14%) |
Sep 06, 2019 | 1.193 | 1.272 | 1.193 | 1.235 | 19,965 | +0.01(+1.04%) |
Sep 05, 2019 | 1.230 | 1.268 | 1.222 | 1.222 | 9,466 | -0.01(-1.20%) |
Sep 04, 2019 | 1.259 | 1.390 | 1.230 | 1.237 | 46,989 | +0.01(+0.56%) |
Sep 03, 2019 | 1.222 | 1.259 | 1.222 | 1.230 | 2,993 | +0.01(+0.65%) |
Aug 30, 2019 | 1.259 | 1.266 | 1.222 | 1.222 | 8,420 | -0.02(-2.00%) |
Aug 29, 2019 | 1.259 | 1.259 | 1.236 | 1.247 | 8,017 | -0.01(-0.95%) |
Aug 28, 2019 | 1.252 | 1.259 | 1.222 | 1.259 | 2,523 | +0.04(+3.01%) |
Aug 27, 2019 | 1.232 | 1.260 | 1.222 | 1.222 | 10,583 | -0.04(-2.92%) |
Aug 26, 2019 | 1.252 | 1.259 | 1.230 | 1.259 | 5,843 | -0.01(-0.64%) |
Aug 23, 2019 | 1.237 | 1.458 | 1.222 | 1.267 | 202,239 | +0.02(+1.83%) |
Aug 22, 2019 | 1.259 | 1.259 | 1.222 | 1.244 | 12,722 | -0.04(-2.87%) |
Aug 21, 2019 | 1.237 | 1.281 | 1.237 | 1.281 | 2,088 | +0.05(+4.19%) |
Aug 20, 2019 | 1.288 | 1.288 | 1.222 | 1.230 | 21,485 | -0.01(-1.18%) |
Aug 19, 2019 | 1.259 | 1.288 | 1.237 | 1.244 | 1,705 | +0.01(+0.75%) |
Aug 16, 2019 | 1.222 | 1.252 | 1.222 | 1.235 | 17,928 | -0.02(-1.33%) |
Aug 15, 2019 | 1.312 | 1.312 | 1.252 | 1.252 | 3,673 | -0.05(-3.57%) |
Aug 14, 2019 | 1.362 | 1.362 | 1.288 | 1.298 | 14,420 | -0.10(-6.97%) |
Aug 13, 2019 | 1.458 | 1.458 | 1.392 | 1.395 | 3,137 | -0.06(-4.29%) |
Aug 12, 2019 | 1.443 | 1.466 | 1.375 | 1.458 | 11,942 | -0.03(-1.98%) |
Aug 09, 2019 | 1.447 | 1.487 | 1.447 | 1.487 | 679 | +0.01(+0.57%) |
Aug 08, 2019 | 1.517 | 1.517 | 1.479 | 1.479 | 1,623 | +0.03(+1.96%) |
Aug 07, 2019 | 1.523 | 1.523 | 1.450 | 1.450 | 2,170 | +0.01(+0.51%) |
Aug 06, 2019 | 1.443 | 1.517 | 1.340 | 1.443 | 7,157 | +0.04(+3.16%) |
Aug 05, 2019 | 1.517 | 1.517 | 1.399 | 1.399 | 17,287 | -0.09(-5.81%) |
Aug 02, 2019 | 1.539 | 1.539 | 1.485 | 1.485 | 6,926 | +0.01(+0.87%) |
Aug 01, 2019 | 1.535 | 1.535 | 1.473 | 1.473 | 30,540 | -0.09(-5.97%) |
Jul 31, 2019 | 1.474 | 1.566 | 1.474 | 1.566 | 4,995 | +0.05(+3.55%) |
Jul 30, 2019 | 1.561 | 1.561 | 1.473 | 1.512 | 17,666 | -0.05(-3.12%) |
Jul 29, 2019 | 1.590 | 1.598 | 1.561 | 1.561 | 4,478 | -0.03(-1.72%) |
Jul 26, 2019 | 1.612 | 1.612 | 1.554 | 1.588 | 13,310 | -0.02(-1.04%) |
Jul 25, 2019 | 1.583 | 1.605 | 1.561 | 1.605 | 8,775 | +0.00(+0.00%) |
Jul 24, 2019 | 1.627 | 1.627 | 1.579 | 1.605 | 14,053 | +0.01(+0.59%) |
Jul 23, 2019 | 1.612 | 1.612 | 1.583 | 1.596 | 1,570 | -0.02(-1.04%) |
Jul 22, 2019 | 1.657 | 1.664 | 1.605 | 1.612 | 8,969 | -0.01(-0.46%) |
Jul 19, 2019 | 1.583 | 1.620 | 1.583 | 1.620 | 679 | +0.00(+0.00%) |
Jul 18, 2019 | 1.605 | 1.656 | 1.561 | 1.620 | 4,983 | +0.01(+0.77%) |
Jul 17, 2019 | 1.590 | 1.649 | 1.590 | 1.607 | 17,155 | -0.02(-1.22%) |
Jul 16, 2019 | 1.693 | 1.701 | 1.627 | 1.627 | 34,455 | -0.12(-6.86%) |
Jul 15, 2019 | 1.782 | 1.811 | 1.709 | 1.747 | 6,886 | -0.06(-3.55%) |
Jul 12, 2019 | 1.841 | 1.848 | 1.804 | 1.811 | 14,125 | -0.04(-2.39%) |
Jul 11, 2019 | 1.841 | 1.881 | 1.841 | 1.856 | 5,495 | -0.01(-0.38%) |
Jul 10, 2019 | 1.877 | 1.925 | 1.855 | 1.863 | 10,450 | -0.09(-4.53%) |
Jul 09, 2019 | 1.907 | 1.971 | 1.907 | 1.951 | 2,876 | +0.04(+1.92%) |
Jul 08, 2019 | 1.931 | 1.931 | 1.914 | 1.914 | 2,120 | -0.09(-4.41%) |
Jul 05, 2019 | 1.907 | 2.032 | 1.907 | 2.003 | 16,298 | +0.08(+4.21%) |
Jul 03, 2019 | 1.988 | 2.043 | 1.922 | 1.922 | 23,497 | -0.08(-3.81%) |
Jul 02, 2019 | 1.988 | 1.998 | 1.985 | 1.998 | 8,953 | +0.01(+0.50%) |