Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.080 | 1.110 | 1.030 | 1.030 | 133,076 | -0.04(-3.74%) |
Sep 27, 2019 | 1.090 | 1.130 | 1.070 | 1.070 | 44,300 | -0.02(-2.28%) |
Sep 26, 2019 | 1.090 | 1.095 | 1.060 | 1.095 | 38,353 | +0.00(+0.46%) |
Sep 25, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 72,602 | -0.01(-0.91%) |
Sep 24, 2019 | 1.100 | 1.110 | 1.050 | 1.100 | 59,507 | +0.00(+0.00%) |
Sep 23, 2019 | 1.090 | 1.110 | 1.060 | 1.100 | 48,130 | +0.04(+3.77%) |
Sep 20, 2019 | 1.110 | 1.140 | 1.060 | 1.060 | 162,700 | -0.06(-5.36%) |
Sep 19, 2019 | 1.140 | 1.140 | 1.070 | 1.120 | 59,839 | -0.02(-1.75%) |
Sep 18, 2019 | 1.100 | 1.140 | 1.070 | 1.140 | 42,222 | +0.07(+6.54%) |
Sep 17, 2019 | 1.090 | 1.100 | 1.050 | 1.070 | 28,301 | -0.01(-0.93%) |
Sep 16, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 41,107 | -0.01(-0.92%) |
Sep 13, 2019 | 1.050 | 1.100 | 1.050 | 1.090 | 56,800 | +0.03(+2.83%) |
Sep 12, 2019 | 1.050 | 1.128 | 1.020 | 1.060 | 199,810 | -0.01(-0.93%) |
Sep 11, 2019 | 1.070 | 1.100 | 1.030 | 1.070 | 102,947 | +0.02(+1.90%) |
Sep 10, 2019 | 1.070 | 1.080 | 1.040 | 1.050 | 63,004 | -0.01(-0.94%) |
Sep 09, 2019 | 1.080 | 1.090 | 1.060 | 1.060 | 73,958 | -0.03(-2.75%) |
Sep 06, 2019 | 1.090 | 1.110 | 1.050 | 1.090 | 112,600 | +0.00(+0.00%) |
Sep 05, 2019 | 1.120 | 1.150 | 1.090 | 1.090 | 157,945 | -0.07(-6.03%) |
Sep 04, 2019 | 1.140 | 1.240 | 1.100 | 1.160 | 670,917 | +0.06(+5.45%) |
Sep 03, 2019 | 1.100 | 1.140 | 1.070 | 1.100 | 130,474 | +0.03(+2.80%) |
Aug 30, 2019 | 1.050 | 1.078 | 1.020 | 1.070 | 187,000 | +0.00(+0.00%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.060 | 1.070 | 91,161 | -0.01(-0.93%) |
Aug 28, 2019 | 1.080 | 1.124 | 1.070 | 1.080 | 94,486 | -0.01(-0.92%) |
Aug 27, 2019 | 1.100 | 1.120 | 1.080 | 1.090 | 111,724 | -0.02(-1.80%) |
Aug 26, 2019 | 1.150 | 1.150 | 1.090 | 1.110 | 130,699 | -0.02(-1.77%) |
Aug 23, 2019 | 1.130 | 1.170 | 1.130 | 1.130 | 163,400 | +0.00(+0.00%) |
Aug 22, 2019 | 1.120 | 1.160 | 1.110 | 1.130 | 110,009 | +0.00(+0.44%) |
Aug 21, 2019 | 1.130 | 1.151 | 1.120 | 1.125 | 52,450 | +0.01(+1.35%) |
Aug 20, 2019 | 1.150 | 1.180 | 1.080 | 1.110 | 185,465 | -0.05(-4.13%) |
Aug 19, 2019 | 1.190 | 1.240 | 1.150 | 1.158 | 296,483 | +0.06(+5.25%) |
Aug 16, 2019 | 1.130 | 1.180 | 1.100 | 1.100 | 109,200 | -0.02(-1.79%) |
Aug 15, 2019 | 1.150 | 1.190 | 1.120 | 1.120 | 135,926 | -0.11(-8.94%) |
Aug 14, 2019 | 1.270 | 1.270 | 1.150 | 1.230 | 229,398 | -0.03(-2.38%) |
Aug 13, 2019 | 1.280 | 1.300 | 1.260 | 1.260 | 184,788 | -0.04(-3.08%) |
Aug 12, 2019 | 1.280 | 1.310 | 1.260 | 1.300 | 156,527 | +0.02(+1.56%) |
Aug 09, 2019 | 1.270 | 1.320 | 1.250 | 1.280 | 215,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.300 | 1.310 | 1.250 | 1.280 | 187,644 | -0.03(-2.29%) |
Aug 07, 2019 | 1.340 | 1.340 | 1.240 | 1.310 | 178,007 | -0.01(-0.76%) |
Aug 06, 2019 | 1.350 | 1.350 | 1.250 | 1.320 | 260,012 | +0.04(+3.13%) |
Aug 05, 2019 | 1.350 | 1.350 | 1.250 | 1.280 | 330,999 | +0.01(+0.79%) |
Aug 02, 2019 | 1.240 | 1.280 | 1.240 | 1.270 | 89,800 | +0.03(+2.42%) |
Aug 01, 2019 | 1.280 | 1.320 | 1.230 | 1.240 | 210,372 | -0.04(-3.13%) |
Jul 31, 2019 | 1.300 | 1.320 | 1.220 | 1.280 | 490,824 | -0.03(-2.29%) |
Jul 30, 2019 | 1.380 | 1.380 | 1.260 | 1.310 | 663,125 | +0.00(+0.00%) |
Jul 29, 2019 | 1.320 | 1.390 | 1.300 | 1.310 | 428,389 | -0.02(-1.50%) |
Jul 26, 2019 | 1.300 | 1.390 | 1.220 | 1.330 | 519,700 | +0.02(+1.53%) |
Jul 25, 2019 | 1.340 | 1.470 | 1.290 | 1.310 | 886,818 | -0.04(-2.96%) |
Jul 24, 2019 | 1.200 | 1.360 | 1.200 | 1.350 | 881,145 | +0.14(+11.57%) |
Jul 23, 2019 | 1.150 | 1.220 | 1.130 | 1.210 | 510,064 | +0.05(+4.31%) |
Jul 22, 2019 | 1.100 | 1.280 | 1.090 | 1.160 | 1,888,600 | +0.04(+3.57%) |
Jul 19, 2019 | 1.140 | 1.140 | 1.010 | 1.120 | 1,466,800 | -0.03(-2.61%) |
Jul 18, 2019 | 1.880 | 2.000 | 1.110 | 1.150 | 26,877,348 | +0.25(+28.49%) |
Jul 17, 2019 | 0.9445 | 0.9445 | 0.8800 | 0.8950 | 222,983 | -0.04(-3.76%) |
Jul 16, 2019 | 0.8700 | 0.9500 | 0.8500 | 0.9300 | 439,053 | +0.06(+6.96%) |
Jul 15, 2019 | 0.9000 | 0.9600 | 0.8501 | 0.8695 | 619,964 | -0.07(-7.01%) |
Jul 12, 2019 | 1.060 | 1.100 | 0.9000 | 0.9350 | 1,625,900 | -0.16(-14.22%) |
Jul 11, 2019 | 1.450 | 1.780 | 1.040 | 1.090 | 31,352,366 | +0.22(+25.07%) |
Jul 10, 2019 | 0.8419 | 0.8900 | 0.8401 | 0.8715 | 55,347 | +0.03(+3.79%) |
Jul 09, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8397 | 38,752 | -0.00(-0.04%) |
Jul 08, 2019 | 0.8200 | 0.8600 | 0.8000 | 0.8400 | 27,556 | +0.01(+1.20%) |
Jul 05, 2019 | 0.8600 | 0.8650 | 0.8100 | 0.8300 | 32,700 | -0.04(-4.06%) |
Jul 03, 2019 | 0.8500 | 0.8800 | 0.8300 | 0.8651 | 168,400 | +0.04(+4.86%) |
Jul 02, 2019 | 0.8500 | 0.8799 | 0.8200 | 0.8250 | 158,902 | +0.01(+1.85%) |