Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 29, 2019 | 1.229 | 1.229 | 0 | +0.00(+0.00%) | ||
Aug 28, 2019 | 1.060 | 1.150 | 1.050 | 1.150 | 19,650 | +0.05(+4.65%) |
Aug 27, 2019 | 1.100 | 1.100 | 1.080 | 1.099 | 12,233 | -0.02(-1.88%) |
Aug 26, 2019 | 1.131 | 1.131 | 1.120 | 1.120 | 11,315 | +0.02(+1.76%) |
Aug 23, 2019 | 1.104 | 1.108 | 1.101 | 1.101 | 13,300 | -0.01(-0.85%) |
Aug 22, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 10,000 | -0.01(-0.89%) |
Aug 21, 2019 | 1.107 | 1.120 | 1.107 | 1.120 | 2,220 | +0.02(+1.57%) |
Aug 20, 2019 | 1.142 | 1.142 | 1.103 | 1.103 | 3,770 | -0.03(-3.02%) |
Aug 19, 2019 | 1.140 | 1.140 | 1.137 | 1.137 | 1,100 | +0.03(+3.09%) |
Aug 16, 2019 | 1.103 | 1.103 | 1.103 | 1.103 | 200 | -0.01(-0.64%) |
Aug 15, 2019 | 1.110 | 1.110 | 1.110 | 1.110 | 289 | +0.03(+2.78%) |
Aug 14, 2019 | 1.100 | 1.110 | 1.080 | 1.080 | 6,375 | -0.05(-4.47%) |
Aug 13, 2019 | 1.140 | 1.140 | 1.131 | 1.131 | 405 | +0.01(+0.49%) |
Aug 12, 2019 | 1.125 | 1.134 | 1.110 | 1.125 | 1,905 | -0.00(-0.18%) |
Aug 08, 2019 | 1.127 | 1.127 | 1.127 | 0 | +0.06(+5.43%) | |
Aug 07, 2019 | 1.050 | 1.070 | 1.050 | 1.069 | 4,883 | -0.02(-1.70%) |
Aug 06, 2019 | 1.085 | 1.091 | 1.071 | 1.087 | 8,818 | -0.06(-5.43%) |
Aug 05, 2019 | 1.080 | 1.150 | 1.080 | 1.150 | 2,469 | +0.08(+7.98%) |
Aug 02, 2019 | 1.055 | 1.069 | 1.055 | 1.065 | 14,500 | +0.03(+3.40%) |
Aug 01, 2019 | 1.019 | 1.040 | 1.000 | 1.030 | 11,815 | -0.03(-2.83%) |
Jul 31, 2019 | 1.108 | 1.108 | 1.050 | 1.060 | 13,130 | -0.05(-4.50%) |
Jul 30, 2019 | 1.099 | 1.110 | 1.060 | 1.110 | 9,518 | +0.02(+1.83%) |
Jul 29, 2019 | 1.116 | 1.121 | 1.090 | 1.090 | 6,304 | -0.04(-3.54%) |
Jul 26, 2019 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 | -0.01(-0.44%) |
Jul 25, 2019 | 1.180 | 1.180 | 1.135 | 1.135 | 4,687 | -0.00(-0.23%) |
Jul 24, 2019 | 1.138 | 1.138 | 1.138 | 1.138 | 390 | +0.01(+0.49%) |
Jul 23, 2019 | 1.110 | 1.132 | 1.110 | 1.132 | 10,857 | +0.01(+1.08%) |
Jul 22, 2019 | 1.170 | 1.170 | 1.120 | 1.120 | 3,000 | -0.06(-5.08%) |
Jul 19, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 1,600 | -0.02(-1.66%) |
Jul 17, 2019 | 1.200 | 1.200 | 1.200 | 0 | -0.00(-0.01%) | |
Jul 16, 2019 | 1.210 | 1.210 | 1.200 | 1.200 | 1,150 | +0.02(+1.73%) |
Jul 15, 2019 | 1.171 | 1.180 | 1.171 | 1.180 | 3,913 | -0.00(-0.25%) |
Jul 12, 2019 | 1.190 | 1.200 | 1.183 | 1.183 | 1,600 | +0.03(+2.49%) |
Jul 11, 2019 | 1.160 | 1.165 | 1.154 | 1.154 | 3,110 | -0.02(-1.38%) |
Jul 10, 2019 | 1.160 | 1.180 | 1.136 | 1.170 | 8,199 | +0.04(+3.49%) |
Jul 09, 2019 | 1.160 | 1.180 | 1.131 | 1.131 | 1,109 | -0.04(-3.79%) |
Jul 08, 2019 | 1.175 | 1.175 | 1.175 | 42 | +0.00(+0.00%) | |
Jul 05, 2019 | 1.167 | 1.180 | 1.167 | 1.175 | 500 | +0.02(+1.81%) |
Jul 03, 2019 | 1.143 | 1.154 | 1.040 | 1.154 | 105,800 | +0.03(+2.82%) |
Jul 02, 2019 | 1.240 | 1.240 | 1.110 | 1.123 | 89,718 | -0.27(-19.24%) |
Jul 01, 2019 | 1.250 | 1.390 | 1.250 | 1.390 | 3,351 | +0.16(+13.01%) |
Jun 28, 2019 | 1.230 | 1.230 | 1.210 | 1.230 | 1,000 | +0.04(+3.36%) |
Jun 27, 2019 | 1.210 | 1.210 | 1.175 | 1.190 | 12,153 | -0.00(-0.08%) |
Jun 26, 2019 | 1.197 | 1.197 | 1.160 | 1.191 | 4,645 | +0.00(+0.08%) |
Jun 25, 2019 | 1.220 | 1.220 | 1.190 | 1.190 | 11,545 | -0.02(-1.65%) |
Jun 24, 2019 | 1.244 | 1.248 | 1.200 | 1.210 | 37,354 | +0.00(+0.00%) |
Jun 21, 2019 | 1.265 | 1.265 | 1.206 | 1.210 | 21,600 | -0.05(-4.35%) |
Jun 20, 2019 | 1.284 | 1.284 | 1.231 | 1.265 | 7,780 | +0.04(+3.27%) |
Jun 19, 2019 | 1.220 | 1.225 | 1.220 | 1.225 | 437 | +0.00(+0.30%) |
Jun 17, 2019 | 1.221 | 1.221 | 1.221 | 0 | -0.03(-2.30%) | |
Jun 14, 2019 | 1.268 | 1.280 | 1.230 | 1.250 | 59,600 | -0.02(-1.71%) |
Jun 13, 2019 | 1.276 | 1.300 | 1.272 | 1.272 | 25,986 | -0.06(-4.67%) |
Jun 12, 2019 | 1.295 | 1.334 | 1.295 | 1.334 | 4,000 | +0.03(+2.51%) |
Jun 11, 2019 | 1.290 | 1.301 | 1.270 | 1.301 | 33,332 | +0.03(+2.47%) |
Jun 10, 2019 | 1.300 | 1.305 | 1.270 | 1.270 | 22,703 | -0.03(-2.31%) |
Jun 07, 2019 | 1.321 | 1.350 | 1.300 | 1.300 | 45,800 | -0.03(-2.26%) |
Jun 06, 2019 | 1.261 | 1.330 | 1.261 | 1.330 | 15,260 | +0.08(+6.49%) |
Jun 05, 2019 | 1.240 | 1.249 | 1.225 | 1.249 | 5,737 | +0.03(+2.50%) |
Jun 04, 2019 | 1.239 | 1.248 | 1.212 | 1.218 | 9,679 | -0.04(-3.07%) |