Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 26,967 | +0.03(+2.73%) |
Sep 27, 2019 | 1.090 | 1.130 | 1.090 | 1.100 | 21,200 | -0.05(-4.35%) |
Sep 26, 2019 | 1.120 | 1.150 | 1.120 | 1.150 | 27,233 | +0.02(+1.77%) |
Sep 25, 2019 | 1.130 | 1.140 | 1.120 | 1.130 | 628,952 | -0.06(-5.04%) |
Sep 24, 2019 | 1.190 | 1.210 | 1.190 | 1.190 | 18,805 | +0.00(+0.08%) |
Sep 23, 2019 | 1.185 | 1.190 | 1.185 | 1.189 | 1,242 | +0.01(+0.76%) |
Sep 20, 2019 | 1.181 | 1.181 | 1.180 | 1.180 | 3,400 | +0.01(+0.55%) |
Sep 19, 2019 | 1.170 | 1.180 | 1.170 | 1.173 | 5,736 | +0.00(+0.30%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.170 | 1.170 | 66,455 | +0.01(+0.86%) |
Sep 17, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 8,265 | -0.04(-3.33%) |
Sep 16, 2019 | 1.180 | 1.200 | 1.180 | 1.200 | 11,214 | -0.01(-0.83%) |
Sep 13, 2019 | 1.210 | 1.220 | 1.200 | 1.210 | 31,500 | -0.02(-1.63%) |
Sep 12, 2019 | 1.200 | 1.240 | 1.200 | 1.230 | 693,329 | +0.03(+2.71%) |
Sep 11, 2019 | 1.180 | 1.200 | 1.179 | 1.198 | 37,708 | +0.03(+2.35%) |
Sep 10, 2019 | 1.180 | 1.180 | 1.170 | 1.170 | 3,224 | +0.00(+0.00%) |
Sep 09, 2019 | 1.165 | 1.170 | 1.160 | 1.170 | 7,700 | +0.01(+0.86%) |
Sep 06, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 4,500 | +0.01(+0.87%) |
Sep 05, 2019 | 1.130 | 1.150 | 1.130 | 1.150 | 18,378 | +0.04(+4.07%) |
Sep 04, 2019 | 1.090 | 1.110 | 1.090 | 1.105 | 14,375 | -0.01(-0.45%) |
Sep 03, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 18,032 | +0.02(+1.83%) |
Aug 30, 2019 | 1.090 | 1.100 | 1.080 | 1.090 | 23,700 | -0.01(-0.91%) |
Aug 29, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 425,951 | -0.01(-0.90%) |
Aug 28, 2019 | 1.113 | 1.120 | 1.110 | 1.110 | 2,991,290 | -0.01(-0.89%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.110 | 1.120 | 2,588,790 | +0.01(+0.90%) |
Aug 26, 2019 | 1.110 | 1.140 | 1.100 | 1.110 | 937,625 | -0.02(-1.94%) |
Aug 23, 2019 | 1.135 | 1.135 | 1.130 | 1.132 | 501,500 | -0.01(-0.70%) |
Aug 22, 2019 | 1.130 | 1.140 | 1.120 | 1.140 | 328,910 | +0.00(+0.09%) |
Aug 21, 2019 | 1.144 | 1.150 | 1.139 | 1.139 | 7,088 | -0.02(-1.81%) |
Aug 20, 2019 | 1.190 | 1.200 | 1.160 | 1.160 | 43,619 | -0.00(-0.34%) |
Aug 19, 2019 | 1.160 | 1.178 | 1.160 | 1.164 | 18,384 | +0.02(+1.57%) |
Aug 16, 2019 | 1.150 | 1.150 | 1.130 | 1.146 | 5,600 | +0.04(+3.43%) |
Aug 15, 2019 | 1.110 | 1.133 | 1.108 | 1.108 | 23,163 | -0.00(-0.18%) |
Aug 14, 2019 | 1.140 | 1.140 | 1.110 | 1.110 | 53,120 | -0.03(-2.76%) |
Aug 13, 2019 | 1.110 | 1.170 | 1.110 | 1.141 | 29,150 | +0.01(+1.02%) |
Aug 12, 2019 | 1.150 | 1.150 | 1.130 | 1.130 | 31,214 | -0.02(-1.74%) |
Aug 09, 2019 | 1.150 | 1.150 | 1.130 | 1.150 | 10,500 | -0.00(-0.17%) |
Aug 08, 2019 | 1.140 | 1.160 | 1.140 | 1.152 | 299,609 | +0.05(+4.73%) |
Aug 07, 2019 | 1.110 | 1.110 | 1.090 | 1.100 | 55,441 | -0.01(-0.72%) |
Aug 06, 2019 | 1.100 | 1.110 | 1.100 | 1.108 | 63,242 | -0.00(-0.23%) |
Aug 05, 2019 | 1.140 | 1.140 | 1.110 | 1.111 | 27,235 | -0.01(-0.84%) |
Aug 02, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 404,200 | -0.04(-3.45%) |
Aug 01, 2019 | 1.157 | 1.160 | 1.150 | 1.160 | 569,458 | +0.00(+0.17%) |
Jul 31, 2019 | 1.157 | 1.160 | 1.152 | 1.158 | 18,031 | -0.00(-0.17%) |
Jul 30, 2019 | 1.150 | 1.160 | 1.150 | 1.160 | 17,172 | -0.01(-0.85%) |
Jul 29, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 32,344 | +0.02(+1.74%) |
Jul 26, 2019 | 1.160 | 1.170 | 1.150 | 1.150 | 19,900 | -0.04(-3.36%) |
Jul 25, 2019 | 1.174 | 1.190 | 1.150 | 1.190 | 15,885 | +0.03(+2.59%) |
Jul 24, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 15,068 | +0.00(+0.00%) |
Jul 23, 2019 | 1.150 | 1.180 | 1.150 | 1.160 | 13,035 | +0.01(+0.87%) |
Jul 22, 2019 | 1.150 | 1.150 | 1.140 | 1.150 | 18,193 | -0.02(-1.29%) |
Jul 19, 2019 | 1.160 | 1.170 | 1.160 | 1.165 | 57,900 | +0.02(+2.09%) |
Jul 18, 2019 | 1.140 | 1.160 | 1.140 | 1.141 | 42,183 | -0.02(-1.62%) |
Jul 17, 2019 | 1.170 | 1.170 | 1.160 | 1.160 | 368,736 | -0.03(-2.52%) |
Jul 16, 2019 | 1.200 | 1.200 | 1.180 | 1.190 | 81,764 | -0.03(-2.46%) |
Jul 15, 2019 | 1.200 | 1.220 | 1.190 | 1.220 | 318,729 | +0.00(+0.00%) |
Jul 12, 2019 | 1.220 | 1.220 | 1.211 | 1.220 | 3,066,000 | +0.00(+0.41%) |
Jul 11, 2019 | 1.215 | 1.218 | 1.210 | 1.215 | 2,853 | -0.01(-1.22%) |
Jul 10, 2019 | 1.244 | 1.244 | 1.230 | 1.230 | 1,003 | +0.00(+0.00%) |
Jul 09, 2019 | 1.210 | 1.230 | 1.210 | 1.230 | 19,259 | +0.00(+0.00%) |
Jul 08, 2019 | 1.230 | 1.240 | 1.230 | 1.230 | 40,911 | -0.04(-3.15%) |
Jul 05, 2019 | 1.300 | 1.300 | 1.260 | 1.270 | 65,500 | -0.01(-0.78%) |
Jul 03, 2019 | 1.280 | 1.280 | 1.280 | 1.280 | 5,000 | -0.01(-0.78%) |
Jul 02, 2019 | 1.295 | 1.300 | 1.290 | 1.290 | 201,121 | -0.02(-1.53%) |