Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.050 | 1.054 | 0.9955 | 1.045 | 2,100 | +0.05(+5.54%) |
Aug 29, 2019 | 0.9900 | 1.043 | 0.9900 | 0.9900 | 4,910 | -0.04(-3.43%) |
Aug 28, 2019 | 1.002 | 1.030 | 0.9900 | 1.025 | 6,971 | -0.01(-1.42%) |
Aug 27, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 842 | -0.02(-1.89%) |
Aug 26, 2019 | 1.065 | 1.065 | 1.000 | 1.060 | 4,539 | +0.05(+4.95%) |
Aug 23, 2019 | 1.069 | 1.077 | 1.010 | 1.010 | 3,100 | -0.06(-5.61%) |
Aug 22, 2019 | 1.050 | 1.080 | 1.050 | 1.070 | 2,369 | +0.04(+3.88%) |
Aug 21, 2019 | 1.140 | 1.140 | 1.030 | 1.030 | 3,767 | +0.08(+8.42%) |
Aug 20, 2019 | 0.9900 | 1.030 | 0.9500 | 0.9500 | 14,602 | -0.04(-4.05%) |
Aug 19, 2019 | 0.9866 | 1.010 | 0.9700 | 0.9901 | 26,711 | +0.04(+4.22%) |
Aug 16, 2019 | 1.025 | 1.025 | 0.9500 | 0.9500 | 1,200 | -0.05(-5.00%) |
Aug 15, 2019 | 1.020 | 1.030 | 0.9653 | 1.000 | 1,075 | +0.02(+2.03%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.8600 | 0.9801 | 5,600 | -0.01(-1.00%) |
Aug 13, 2019 | 1.034 | 1.034 | 0.9900 | 0.9900 | 7,182 | +0.01(+1.02%) |
Aug 12, 2019 | 1.000 | 1.010 | 0.9800 | 0.9800 | 4,611 | +0.03(+2.95%) |
Aug 09, 2019 | 1.050 | 1.050 | 0.9519 | 0.9519 | 12,400 | -0.05(-4.81%) |
Aug 08, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,671 | -0.04(-3.85%) |
Aug 07, 2019 | 1.010 | 1.055 | 0.9991 | 1.040 | 13,753 | +0.01(+1.20%) |
Aug 06, 2019 | 1.020 | 1.030 | 1.020 | 1.028 | 2,982 | -0.01(-0.63%) |
Aug 05, 2019 | 1.020 | 1.034 | 1.010 | 1.034 | 1,768 | +0.02(+2.40%) |
Aug 02, 2019 | 1.030 | 1.030 | 1.000 | 1.010 | 2,500 | -0.04(-3.81%) |
Aug 01, 2019 | 1.130 | 1.130 | 1.050 | 1.050 | 17,241 | -0.01(-0.94%) |
Jul 31, 2019 | 1.080 | 1.120 | 1.060 | 1.060 | 27,183 | +0.01(+0.95%) |
Jul 30, 2019 | 1.070 | 1.090 | 1.030 | 1.050 | 2,569 | +0.03(+2.94%) |
Jul 29, 2019 | 1.030 | 1.090 | 1.020 | 1.020 | 10,067 | +0.02(+2.00%) |
Jul 26, 2019 | 1.050 | 1.050 | 1.000 | 1.000 | 2,400 | -0.01(-0.99%) |
Jul 25, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 4,391 | -0.01(-0.98%) |
Jul 24, 2019 | 1.055 | 1.055 | 1.020 | 1.020 | 2,146 | -0.03(-2.86%) |
Jul 23, 2019 | 1.010 | 1.050 | 0.9900 | 1.050 | 26,811 | +0.01(+0.96%) |
Jul 22, 2019 | 1.030 | 1.040 | 1.010 | 1.040 | 5,609 | +0.04(+4.00%) |
Jul 19, 2019 | 1.000 | 1.040 | 0.9901 | 1.000 | 4,600 | +0.00(+0.00%) |
Jul 18, 2019 | 0.9900 | 1.015 | 0.9900 | 1.000 | 1,713 | +0.00(+0.00%) |
Jul 17, 2019 | 1.050 | 1.060 | 0.9750 | 1.000 | 16,327 | -0.03(-2.91%) |
Jul 16, 2019 | 1.040 | 1.060 | 1.020 | 1.030 | 1,239 | -0.01(-0.90%) |
Jul 15, 2019 | 1.020 | 1.070 | 1.010 | 1.039 | 4,838 | +0.02(+1.90%) |
Jul 12, 2019 | 1.100 | 1.100 | 1.020 | 1.020 | 2,900 | +0.02(+2.00%) |
Jul 11, 2019 | 1.125 | 1.139 | 1.000 | 1.000 | 16,737 | -0.14(-12.28%) |
Jul 10, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 491 | +0.02(+1.79%) |
Jul 09, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 1,024 | -0.02(-1.75%) |
Jul 08, 2019 | 1.116 | 1.145 | 1.116 | 1.140 | 7,171 | +0.01(+1.28%) |
Jul 05, 2019 | 1.160 | 1.161 | 1.126 | 1.126 | 11,800 | -0.10(-8.49%) |
Jul 03, 2019 | 1.150 | 1.230 | 1.070 | 1.230 | 2,500 | +0.07(+6.03%) |
Jul 02, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 1,544 | -0.01(-0.85%) |
Jul 01, 2019 | 1.170 | 1.170 | 1.145 | 1.170 | 3,501 | +0.01(+0.86%) |
Jun 28, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 37,700 | +0.01(+0.86%) |
Jun 27, 2019 | 1.140 | 1.239 | 1.100 | 1.150 | 69,768 | -0.01(-0.85%) |
Jun 26, 2019 | 1.150 | 1.180 | 1.100 | 1.160 | 17,261 | -0.02(-1.69%) |
Jun 25, 2019 | 1.190 | 1.200 | 1.110 | 1.180 | 16,282 | -0.00(-0.35%) |
Jun 24, 2019 | 1.147 | 1.184 | 1.147 | 1.184 | 1,174 | -0.00(-0.08%) |
Jun 21, 2019 | 1.185 | 1.185 | 1.185 | 111 | +0.00(+0.00%) | |
Jun 20, 2019 | 1.140 | 1.230 | 1.140 | 1.185 | 48,387 | +0.04(+3.04%) |
Jun 19, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 7,576 | -0.02(-1.71%) |
Jun 18, 2019 | 1.100 | 1.170 | 1.090 | 1.170 | 11,648 | +0.10(+9.35%) |
Jun 17, 2019 | 1.060 | 1.140 | 1.060 | 1.070 | 17,740 | +0.00(+0.00%) |
Jun 14, 2019 | 1.110 | 1.160 | 1.070 | 1.070 | 10,300 | -0.04(-3.84%) |
Jun 13, 2019 | 1.150 | 1.150 | 1.113 | 1.113 | 7,780 | +0.00(+0.24%) |
Jun 12, 2019 | 1.150 | 1.233 | 1.110 | 1.110 | 21,206 | -0.04(-3.48%) |
Jun 11, 2019 | 1.170 | 1.250 | 1.120 | 1.150 | 11,492 | -0.04(-3.36%) |
Jun 10, 2019 | 1.161 | 1.294 | 1.161 | 1.190 | 9,079 | +0.03(+2.59%) |
Jun 07, 2019 | 1.100 | 1.170 | 1.060 | 1.160 | 45,000 | +0.07(+5.97%) |
Jun 06, 2019 | 1.055 | 1.095 | 1.055 | 1.095 | 8,864 | +0.01(+1.35%) |
Jun 05, 2019 | 1.080 | 1.090 | 1.060 | 1.080 | 20,618 | +0.00(+0.00%) |
Jun 04, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 3,319 | -0.02(-1.82%) |