Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9700 | 0.9800 | 0.9500 | 0.9700 | 738,511 | -0.03(-3.00%) |
Sep 27, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 88,725 | -0.02(-1.96%) |
Sep 26, 2019 | 1.040 | 1.070 | 1.020 | 1.020 | 96,028 | -0.03(-2.86%) |
Sep 25, 2019 | 1.110 | 1.110 | 1.040 | 1.050 | 106,868 | -0.05(-4.55%) |
Sep 24, 2019 | 1.080 | 1.100 | 1.070 | 1.100 | 54,800 | +0.02(+1.85%) |
Sep 23, 2019 | 1.120 | 1.120 | 1.080 | 1.080 | 31,702 | -0.05(-4.42%) |
Sep 20, 2019 | 1.110 | 1.130 | 1.100 | 1.130 | 32,616 | +0.03(+2.73%) |
Sep 19, 2019 | 1.100 | 1.110 | 1.090 | 1.100 | 34,800 | -0.01(-0.90%) |
Sep 18, 2019 | 1.120 | 1.130 | 1.100 | 1.110 | 55,600 | -0.02(-1.77%) |
Sep 17, 2019 | 1.140 | 1.140 | 1.130 | 1.130 | 2,360 | +0.00(+0.00%) |
Sep 16, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 101,502 | -0.01(-0.88%) |
Sep 13, 2019 | 1.190 | 1.200 | 1.120 | 1.140 | 72,708 | -0.03(-2.56%) |
Sep 12, 2019 | 1.070 | 1.190 | 1.070 | 1.170 | 1,018,684 | +0.13(+12.50%) |
Sep 11, 2019 | 1.060 | 1.060 | 1.040 | 1.040 | 22,400 | -0.03(-2.80%) |
Sep 10, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 134,723 | +0.03(+2.88%) |
Sep 09, 2019 | 1.050 | 1.090 | 1.020 | 1.040 | 260,820 | -0.01(-0.95%) |
Sep 06, 2019 | 1.050 | 1.070 | 1.050 | 1.050 | 33,898 | -0.01(-0.94%) |
Sep 05, 2019 | 1.080 | 1.100 | 1.030 | 1.060 | 172,919 | -0.03(-2.75%) |
Sep 04, 2019 | 1.100 | 1.110 | 1.070 | 1.090 | 151,423 | -0.02(-1.80%) |
Sep 03, 2019 | 1.100 | 1.110 | 1.090 | 1.110 | 222,810 | +0.01(+0.91%) |
Aug 30, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.070 | 1.100 | 1.070 | 1.100 | 172,650 | +0.02(+1.85%) |
Aug 28, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 218,000 | -0.01(-0.92%) |
Aug 27, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 130,047 | +0.00(+0.00%) |
Aug 26, 2019 | 1.170 | 1.170 | 1.080 | 1.090 | 212,164 | -0.07(-6.03%) |
Aug 23, 2019 | 1.090 | 1.160 | 1.080 | 1.160 | 631,850 | +0.10(+9.43%) |
Aug 22, 2019 | 1.110 | 1.130 | 1.060 | 1.060 | 103,675 | -0.03(-2.75%) |
Aug 21, 2019 | 1.150 | 1.150 | 1.090 | 1.090 | 27,267 | -0.05(-4.39%) |
Aug 20, 2019 | 1.010 | 1.150 | 1.010 | 1.140 | 114,846 | +0.11(+10.68%) |
Aug 19, 2019 | 1.030 | 1.030 | 1.000 | 1.030 | 38,450 | +0.00(+0.00%) |
Aug 16, 2019 | 1.080 | 1.080 | 1.000 | 1.030 | 356,763 | -0.06(-5.50%) |
Aug 15, 2019 | 1.140 | 1.140 | 1.060 | 1.090 | 144,175 | -0.04(-3.54%) |
Aug 14, 2019 | 1.140 | 1.150 | 1.120 | 1.130 | 134,100 | -0.01(-0.88%) |
Aug 13, 2019 | 1.150 | 1.160 | 1.130 | 1.140 | 73,771 | -0.01(-0.87%) |
Aug 12, 2019 | 1.200 | 1.210 | 1.150 | 1.150 | 95,950 | -0.05(-4.17%) |
Aug 09, 2019 | 1.200 | 1.210 | 1.180 | 1.200 | 138,700 | +0.00(+0.00%) |
Aug 08, 2019 | 1.260 | 1.260 | 1.160 | 1.200 | 182,650 | -0.04(-3.23%) |
Aug 07, 2019 | 1.240 | 1.270 | 1.230 | 1.240 | 1,457,559 | +0.02(+1.64%) |
Aug 06, 2019 | 1.220 | 1.240 | 1.200 | 1.220 | 462,500 | +0.00(+0.00%) |
Aug 02, 2019 | 1.220 | 1.220 | 1.220 | 0 | -0.01(-0.81%) | |
Aug 01, 2019 | 1.180 | 1.250 | 1.160 | 1.230 | 77,200 | +0.04(+3.36%) |
Jul 31, 2019 | 1.190 | 1.190 | 1.180 | 1.190 | 15,300 | +0.01(+0.85%) |
Jul 30, 2019 | 1.170 | 1.200 | 1.170 | 1.180 | 39,200 | +0.02(+1.72%) |
Jul 29, 2019 | 1.200 | 1.200 | 1.150 | 1.160 | 47,346 | -0.03(-2.52%) |
Jul 26, 2019 | 1.210 | 1.230 | 1.180 | 1.190 | 340,400 | -0.01(-0.83%) |
Jul 25, 2019 | 1.250 | 1.250 | 1.190 | 1.200 | 148,065 | -0.05(-4.00%) |
Jul 24, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 244,400 | +0.05(+4.17%) |
Jul 23, 2019 | 1.190 | 1.210 | 1.140 | 1.200 | 207,500 | +0.02(+1.69%) |
Jul 22, 2019 | 1.250 | 1.250 | 1.180 | 1.180 | 474,415 | -0.08(-6.35%) |
Jul 19, 2019 | 1.230 | 1.300 | 1.230 | 1.260 | 310,075 | +0.02(+1.61%) |
Jul 18, 2019 | 1.230 | 1.250 | 1.220 | 1.240 | 747,109 | +0.01(+0.81%) |
Jul 17, 2019 | 1.200 | 1.290 | 1.200 | 1.230 | 164,354 | +0.03(+2.50%) |
Jul 16, 2019 | 1.210 | 1.210 | 1.200 | 1.200 | 71,589 | -0.01(-0.83%) |
Jul 15, 2019 | 1.240 | 1.240 | 1.180 | 1.210 | 144,890 | -0.03(-2.42%) |
Jul 12, 2019 | 1.280 | 1.300 | 1.220 | 1.240 | 157,776 | -0.05(-3.88%) |
Jul 11, 2019 | 1.360 | 1.380 | 1.190 | 1.290 | 494,620 | +0.00(+0.00%) |
Jul 10, 2019 | 1.250 | 1.310 | 1.240 | 1.290 | 256,853 | +0.06(+4.88%) |
Jul 09, 2019 | 1.240 | 1.240 | 1.230 | 1.230 | 45,500 | -0.01(-0.81%) |
Jul 08, 2019 | 1.260 | 1.260 | 1.240 | 1.240 | 63,000 | -0.01(-0.80%) |
Jul 05, 2019 | 1.240 | 1.270 | 1.220 | 1.250 | 193,700 | -0.03(-2.34%) |
Jul 04, 2019 | 1.250 | 1.280 | 1.250 | 1.280 | 32,800 | +0.03(+2.40%) |
Jul 03, 2019 | 1.270 | 1.300 | 1.200 | 1.250 | 105,950 | -0.02(-1.57%) |