Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.320 | 1.332 | 1.303 | 1.303 | 1,224 | -0.01(-0.77%) |
Sep 27, 2019 | 1.323 | 1.340 | 1.300 | 1.313 | 4,800 | +0.00(+0.21%) |
Sep 26, 2019 | 1.360 | 1.360 | 1.310 | 1.310 | 25,109 | -0.05(-3.68%) |
Sep 25, 2019 | 1.420 | 1.480 | 1.347 | 1.360 | 9,970 | -0.01(-0.71%) |
Sep 24, 2019 | 1.440 | 1.443 | 1.370 | 1.370 | 5,027 | -0.08(-5.54%) |
Sep 23, 2019 | 1.410 | 1.454 | 1.357 | 1.450 | 3,896 | +0.06(+4.32%) |
Sep 20, 2019 | 1.390 | 1.500 | 1.300 | 1.390 | 30,000 | +0.02(+1.53%) |
Sep 19, 2019 | 1.490 | 1.499 | 1.360 | 1.369 | 30,623 | -0.07(-4.93%) |
Sep 18, 2019 | 1.480 | 1.500 | 1.410 | 1.440 | 11,952 | +0.02(+1.19%) |
Sep 17, 2019 | 1.420 | 1.480 | 1.320 | 1.423 | 38,586 | +0.08(+5.85%) |
Sep 16, 2019 | 1.380 | 1.450 | 1.260 | 1.344 | 30,864 | -0.01(-0.41%) |
Sep 13, 2019 | 1.310 | 1.390 | 1.310 | 1.350 | 8,200 | +0.01(+0.75%) |
Sep 12, 2019 | 1.360 | 1.400 | 1.320 | 1.340 | 9,319 | -0.01(-0.74%) |
Sep 11, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 5,256 | -0.01(-0.74%) |
Sep 10, 2019 | 1.290 | 1.370 | 1.220 | 1.360 | 34,759 | +0.06(+4.62%) |
Sep 09, 2019 | 1.290 | 1.310 | 1.290 | 1.300 | 1,167 | -0.01(-0.76%) |
Sep 06, 2019 | 1.410 | 1.410 | 1.310 | 1.310 | 8,800 | -0.06(-4.38%) |
Sep 05, 2019 | 1.290 | 1.400 | 1.270 | 1.370 | 14,314 | +0.09(+7.03%) |
Sep 04, 2019 | 1.320 | 1.345 | 1.262 | 1.280 | 9,422 | +0.03(+2.40%) |
Sep 03, 2019 | 1.330 | 1.350 | 1.250 | 1.250 | 3,335 | -0.06(-4.23%) |
Aug 30, 2019 | 1.260 | 1.340 | 1.260 | 1.305 | 7,100 | +0.05(+3.59%) |
Aug 29, 2019 | 1.261 | 1.270 | 1.227 | 1.260 | 15,050 | +0.08(+6.78%) |
Aug 28, 2019 | 1.250 | 1.280 | 1.112 | 1.180 | 40,530 | -0.04(-3.66%) |
Aug 27, 2019 | 1.216 | 1.279 | 1.216 | 1.225 | 10,983 | -0.04(-2.79%) |
Aug 26, 2019 | 1.280 | 1.300 | 1.250 | 1.260 | 18,472 | -0.05(-3.82%) |
Aug 23, 2019 | 1.310 | 1.350 | 1.200 | 1.310 | 20,400 | -0.03(-2.24%) |
Aug 22, 2019 | 1.310 | 1.470 | 1.210 | 1.340 | 57,957 | +0.00(+0.00%) |
Aug 21, 2019 | 1.350 | 1.360 | 1.260 | 1.340 | 24,111 | +0.02(+1.13%) |
Aug 20, 2019 | 1.370 | 1.370 | 1.320 | 1.325 | 5,868 | -0.05(-3.28%) |
Aug 19, 2019 | 1.380 | 1.380 | 1.300 | 1.370 | 7,234 | -0.01(-0.72%) |
Aug 16, 2019 | 1.380 | 1.389 | 1.330 | 1.380 | 13,300 | +0.00(+0.00%) |
Aug 15, 2019 | 1.400 | 1.400 | 1.350 | 1.380 | 13,842 | +0.00(+0.00%) |
Aug 14, 2019 | 1.320 | 1.440 | 1.280 | 1.380 | 99,790 | +0.10(+7.81%) |
Aug 13, 2019 | 1.280 | 1.319 | 1.240 | 1.280 | 29,471 | +0.04(+2.89%) |
Aug 12, 2019 | 1.180 | 1.271 | 1.180 | 1.244 | 9,412 | +0.05(+4.54%) |
Aug 09, 2019 | 1.200 | 1.210 | 1.180 | 1.190 | 6,200 | -0.01(-0.83%) |
Aug 08, 2019 | 1.200 | 1.210 | 1.200 | 1.200 | 2,308 | +0.00(+0.00%) |
Aug 07, 2019 | 1.210 | 1.210 | 1.180 | 1.200 | 10,337 | -0.01(-0.83%) |
Aug 06, 2019 | 1.210 | 1.210 | 1.190 | 1.210 | 4,869 | +0.01(+0.83%) |
Aug 05, 2019 | 1.230 | 1.230 | 1.180 | 1.200 | 15,877 | -0.03(-2.44%) |
Aug 02, 2019 | 1.180 | 1.245 | 1.180 | 1.230 | 26,600 | +0.00(+0.00%) |
Aug 01, 2019 | 1.250 | 1.250 | 1.200 | 1.230 | 26,729 | +0.00(+0.00%) |
Jul 31, 2019 | 1.250 | 1.260 | 1.190 | 1.230 | 7,115 | -0.03(-2.38%) |
Jul 30, 2019 | 1.200 | 1.260 | 1.170 | 1.260 | 62,202 | +0.08(+6.78%) |
Jul 29, 2019 | 1.200 | 1.250 | 1.170 | 1.180 | 30,586 | -0.02(-1.67%) |
Jul 26, 2019 | 1.260 | 1.260 | 1.190 | 1.200 | 21,300 | -0.07(-5.51%) |
Jul 25, 2019 | 1.280 | 1.280 | 1.200 | 1.270 | 30,821 | +0.00(+0.00%) |
Jul 24, 2019 | 1.350 | 1.350 | 1.250 | 1.270 | 32,008 | -0.05(-3.79%) |
Jul 23, 2019 | 1.290 | 1.380 | 1.290 | 1.320 | 18,837 | +0.03(+2.33%) |
Jul 22, 2019 | 1.360 | 1.360 | 1.280 | 1.290 | 27,968 | -0.05(-3.73%) |
Jul 19, 2019 | 1.350 | 1.370 | 1.330 | 1.340 | 11,500 | -0.04(-2.90%) |
Jul 18, 2019 | 1.370 | 1.380 | 1.320 | 1.380 | 38,539 | +0.06(+4.55%) |
Jul 17, 2019 | 1.490 | 1.490 | 1.310 | 1.320 | 292,285 | -0.18(-12.00%) |
Jul 16, 2019 | 1.630 | 1.630 | 1.450 | 1.500 | 98,485 | -0.15(-9.09%) |
Jul 15, 2019 | 1.530 | 1.650 | 1.460 | 1.650 | 345,630 | -0.03(-1.79%) |
Jul 12, 2019 | 1.940 | 2.340 | 1.650 | 1.680 | 5,345,000 | +0.17(+11.26%) |
Jul 11, 2019 | 1.400 | 1.510 | 1.350 | 1.510 | 119,427 | +0.11(+7.86%) |
Jul 10, 2019 | 1.410 | 1.450 | 1.350 | 1.400 | 24,562 | -0.03(-2.10%) |
Jul 09, 2019 | 1.410 | 1.470 | 1.410 | 1.430 | 34,336 | -0.01(-0.69%) |
Jul 08, 2019 | 1.500 | 1.550 | 1.410 | 1.440 | 66,563 | -0.03(-1.71%) |
Jul 05, 2019 | 1.390 | 1.480 | 1.330 | 1.465 | 25,000 | +0.06(+4.05%) |
Jul 03, 2019 | 1.320 | 1.470 | 1.320 | 1.408 | 7,900 | +0.04(+2.63%) |
Jul 02, 2019 | 1.380 | 1.435 | 1.321 | 1.372 | 27,709 | -0.02(-1.30%) |