Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.130 | 1.130 | 1.110 | 1.110 | 700 | +0.01(+0.91%) |
Sep 27, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,200 | +0.00(+0.00%) |
Sep 26, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 4,900 | -0.02(-1.79%) |
Sep 25, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 14,900 | -0.02(-1.75%) |
Sep 24, 2019 | 1.140 | 1.180 | 1.090 | 1.140 | 11,918 | +0.00(+0.00%) |
Sep 23, 2019 | 1.110 | 1.140 | 1.080 | 1.140 | 11,200 | +0.03(+2.70%) |
Sep 20, 2019 | 1.150 | 1.150 | 1.110 | 1.110 | 9,666 | -0.05(-4.31%) |
Sep 19, 2019 | 1.160 | 1.180 | 1.160 | 1.160 | 11,400 | +0.01(+0.87%) |
Sep 18, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 8,000 | -0.05(-4.17%) |
Sep 17, 2019 | 1.190 | 1.200 | 1.190 | 1.200 | 1,000 | +0.04(+3.45%) |
Sep 16, 2019 | 1.180 | 1.180 | 1.160 | 1.160 | 6,700 | -0.02(-1.69%) |
Sep 13, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 1,100 | +0.00(+0.00%) |
Sep 12, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 5,600 | -0.01(-0.84%) |
Sep 11, 2019 | 1.200 | 1.210 | 1.190 | 1.190 | 7,500 | -0.02(-1.65%) |
Sep 10, 2019 | 1.220 | 1.230 | 1.200 | 1.210 | 6,600 | +0.00(+0.00%) |
Sep 09, 2019 | 1.200 | 1.210 | 1.150 | 1.210 | 21,600 | +0.02(+1.68%) |
Sep 06, 2019 | 1.200 | 1.200 | 1.190 | 1.190 | 7,700 | +0.02(+1.71%) |
Sep 05, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 1,900 | +0.03(+2.63%) |
Sep 04, 2019 | 1.160 | 1.160 | 1.140 | 1.140 | 2,500 | +0.01(+0.88%) |
Sep 03, 2019 | 1.210 | 1.210 | 1.130 | 1.130 | 6,700 | -0.08(-6.61%) |
Aug 30, 2019 | 1.210 | 1.210 | 1.210 | 0 | +0.02(+1.68%) | |
Aug 29, 2019 | 1.160 | 1.190 | 1.160 | 1.190 | 700 | +0.00(+0.00%) |
Aug 28, 2019 | 1.210 | 1.220 | 1.190 | 1.190 | 9,800 | -0.02(-1.65%) |
Aug 27, 2019 | 1.220 | 1.220 | 1.110 | 1.210 | 29,600 | -0.01(-0.82%) |
Aug 26, 2019 | 1.290 | 1.300 | 1.220 | 1.220 | 13,400 | -0.07(-5.43%) |
Aug 23, 2019 | 1.290 | 1.290 | 1.260 | 1.290 | 9,100 | +0.00(+0.00%) |
Aug 22, 2019 | 1.260 | 1.290 | 1.240 | 1.290 | 6,400 | +0.05(+4.03%) |
Aug 21, 2019 | 1.250 | 1.250 | 1.240 | 1.240 | 7,400 | -0.01(-0.80%) |
Aug 20, 2019 | 1.270 | 1.270 | 1.250 | 1.250 | 4,100 | -0.03(-2.34%) |
Aug 19, 2019 | 1.280 | 1.290 | 1.270 | 1.280 | 6,900 | -0.02(-1.54%) |
Aug 16, 2019 | 1.320 | 1.340 | 1.290 | 1.300 | 10,447 | -0.03(-2.26%) |
Aug 15, 2019 | 1.340 | 1.340 | 1.320 | 1.330 | 1,800 | +0.00(+0.00%) |
Aug 14, 2019 | 1.330 | 1.390 | 1.300 | 1.330 | 28,100 | +0.00(+0.00%) |
Aug 13, 2019 | 1.270 | 1.330 | 1.270 | 1.330 | 29,700 | +0.06(+4.72%) |
Aug 12, 2019 | 1.220 | 1.320 | 1.220 | 1.270 | 41,710 | +0.08(+6.72%) |
Aug 09, 2019 | 1.190 | 1.190 | 1.170 | 1.190 | 1,800 | -0.06(-4.80%) |
Aug 08, 2019 | 1.260 | 1.260 | 1.190 | 1.250 | 5,299 | -0.03(-2.34%) |
Aug 07, 2019 | 1.320 | 1.320 | 1.280 | 1.280 | 11,100 | -0.04(-3.03%) |
Aug 06, 2019 | 1.330 | 1.390 | 1.320 | 1.320 | 6,375 | -0.11(-7.69%) |
Aug 02, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.02(+1.42%) | |
Aug 01, 2019 | 1.370 | 1.410 | 1.350 | 1.410 | 8,700 | +0.05(+3.68%) |
Jul 31, 2019 | 1.430 | 1.430 | 1.350 | 1.360 | 17,372 | -0.08(-5.56%) |
Jul 30, 2019 | 1.370 | 1.440 | 1.360 | 1.440 | 4,300 | +0.07(+5.11%) |
Jul 29, 2019 | 1.470 | 1.470 | 1.370 | 1.370 | 17,307 | -0.12(-8.05%) |
Jul 26, 2019 | 1.450 | 1.490 | 1.420 | 1.490 | 11,500 | +0.02(+1.36%) |
Jul 25, 2019 | 1.460 | 1.470 | 1.460 | 1.470 | 2,900 | -0.01(-0.68%) |
Jul 24, 2019 | 1.430 | 1.480 | 1.430 | 1.480 | 3,100 | +0.05(+3.50%) |
Jul 23, 2019 | 1.420 | 1.430 | 1.420 | 1.430 | 1,600 | -0.01(-0.69%) |
Jul 22, 2019 | 1.430 | 1.480 | 1.410 | 1.440 | 16,857 | +0.01(+0.70%) |
Jul 19, 2019 | 1.490 | 1.490 | 1.430 | 1.430 | 11,698 | -0.07(-4.67%) |
Jul 18, 2019 | 1.460 | 1.500 | 1.460 | 1.500 | 5,200 | +0.06(+4.17%) |
Jul 17, 2019 | 1.430 | 1.440 | 1.370 | 1.440 | 16,364 | +0.07(+5.11%) |
Jul 16, 2019 | 1.550 | 1.560 | 1.300 | 1.370 | 48,800 | -0.17(-11.04%) |
Jul 15, 2019 | 1.550 | 1.550 | 1.540 | 1.540 | 12,900 | -0.01(-0.65%) |
Jul 12, 2019 | 1.500 | 1.550 | 1.500 | 1.550 | 3,500 | +0.04(+2.65%) |
Jul 11, 2019 | 1.590 | 1.590 | 1.510 | 1.510 | 21,800 | -0.13(-7.93%) |
Jul 10, 2019 | 1.640 | 1.640 | 1.600 | 1.640 | 27,570 | -0.05(-2.96%) |
Jul 09, 2019 | 1.650 | 1.690 | 1.650 | 1.690 | 8,494 | +0.02(+1.20%) |
Jul 08, 2019 | 1.690 | 1.690 | 1.650 | 1.670 | 4,829 | -0.02(-1.18%) |
Jul 05, 2019 | 1.690 | 1.700 | 1.500 | 1.690 | 18,401 | +0.01(+0.60%) |
Jul 04, 2019 | 1.690 | 1.690 | 1.680 | 1.680 | 1,900 | +0.02(+1.20%) |
Jul 03, 2019 | 1.690 | 1.710 | 1.660 | 1.660 | 6,238 | -0.03(-1.78%) |