Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.170 | 1.190 | 1.060 | 1.080 | 1,320,802 | -0.11(-9.24%) |
Sep 27, 2019 | 1.190 | 1.220 | 1.150 | 1.190 | 643,900 | +0.02(+1.71%) |
Sep 26, 2019 | 1.350 | 1.350 | 1.170 | 1.170 | 1,222,331 | -0.16(-12.03%) |
Sep 25, 2019 | 1.250 | 1.370 | 1.210 | 1.330 | 1,266,813 | +0.08(+6.40%) |
Sep 24, 2019 | 1.280 | 1.310 | 1.210 | 1.250 | 717,024 | -0.03(-2.34%) |
Sep 23, 2019 | 1.390 | 1.450 | 1.260 | 1.280 | 1,366,401 | -0.14(-9.86%) |
Sep 20, 2019 | 1.430 | 1.540 | 1.370 | 1.420 | 1,758,900 | +0.03(+2.16%) |
Sep 19, 2019 | 1.630 | 1.630 | 1.360 | 1.390 | 2,502,373 | -0.24(-14.72%) |
Sep 18, 2019 | 1.770 | 1.870 | 1.570 | 1.630 | 6,772,431 | -0.17(-9.44%) |
Sep 17, 2019 | 1.900 | 2.080 | 1.610 | 1.800 | 33,639,696 | +0.70(+63.64%) |
Sep 16, 2019 | 1.030 | 1.120 | 1.030 | 1.100 | 1,725,351 | +0.07(+6.80%) |
Sep 13, 2019 | 1.110 | 1.130 | 1.000 | 1.030 | 708,700 | -0.05(-4.63%) |
Sep 12, 2019 | 1.100 | 1.110 | 1.040 | 1.080 | 223,608 | -0.03(-2.70%) |
Sep 11, 2019 | 1.140 | 1.140 | 1.060 | 1.110 | 312,589 | -0.01(-0.89%) |
Sep 10, 2019 | 1.030 | 1.180 | 1.015 | 1.120 | 482,473 | +0.08(+7.69%) |
Sep 09, 2019 | 0.9900 | 1.060 | 0.9500 | 1.040 | 363,751 | +0.03(+2.97%) |
Sep 06, 2019 | 0.8800 | 1.060 | 0.8529 | 1.010 | 1,840,000 | +0.09(+9.78%) |
Sep 05, 2019 | 1.050 | 1.070 | 0.8600 | 0.9200 | 1,083,016 | +0.00(+0.01%) |
Sep 04, 2019 | 0.9569 | 1.000 | 0.9100 | 0.9199 | 274,219 | -0.03(-3.20%) |
Sep 03, 2019 | 1.000 | 1.020 | 0.9500 | 0.9503 | 366,725 | -0.06(-5.91%) |
Aug 30, 2019 | 1.010 | 1.020 | 0.9759 | 1.010 | 295,100 | +0.00(+0.00%) |
Aug 29, 2019 | 1.010 | 1.020 | 0.9427 | 1.010 | 472,333 | +0.05(+4.79%) |
Aug 28, 2019 | 0.9520 | 0.9884 | 0.9500 | 0.9638 | 265,348 | +0.01(+1.31%) |
Aug 27, 2019 | 1.010 | 1.030 | 0.9500 | 0.9513 | 439,532 | -0.06(-5.81%) |
Aug 26, 2019 | 1.060 | 1.120 | 0.9500 | 1.010 | 632,240 | -0.05(-4.72%) |
Aug 23, 2019 | 1.120 | 1.123 | 0.9799 | 1.060 | 895,700 | -0.03(-2.75%) |
Aug 22, 2019 | 0.9700 | 1.120 | 0.9600 | 1.090 | 1,446,702 | +0.13(+13.54%) |
Aug 21, 2019 | 0.9500 | 0.9900 | 0.9400 | 0.9600 | 598,335 | +0.01(+1.05%) |
Aug 20, 2019 | 0.9300 | 0.9700 | 0.9100 | 0.9500 | 468,748 | +0.02(+2.14%) |
Aug 19, 2019 | 0.8700 | 0.9450 | 0.8541 | 0.9301 | 1,253,254 | +0.06(+6.52%) |
Aug 16, 2019 | 0.8000 | 0.9500 | 0.7700 | 0.8732 | 2,741,000 | +0.07(+9.15%) |
Aug 15, 2019 | 0.8000 | 0.8500 | 0.7400 | 0.8000 | 2,068,812 | +0.01(+1.76%) |
Aug 14, 2019 | 0.8400 | 0.8683 | 0.7850 | 0.7862 | 2,879,501 | -0.04(-5.01%) |
Aug 13, 2019 | 0.8500 | 0.8599 | 0.7810 | 0.8277 | 4,866,852 | -0.02(-2.62%) |
Aug 12, 2019 | 0.8900 | 0.9100 | 0.8400 | 0.8500 | 2,759,050 | -0.05(-5.57%) |
Aug 09, 2019 | 0.9500 | 0.9700 | 0.8910 | 0.9001 | 2,412,800 | -0.09(-9.08%) |
Aug 08, 2019 | 1.040 | 1.060 | 0.9900 | 0.9900 | 1,151,644 | -0.03(-2.94%) |
Aug 07, 2019 | 1.070 | 1.100 | 1.020 | 1.020 | 1,376,938 | -0.05(-4.67%) |
Aug 06, 2019 | 1.070 | 1.100 | 1.020 | 1.070 | 1,114,819 | +0.00(+0.00%) |
Aug 05, 2019 | 1.120 | 1.150 | 1.050 | 1.070 | 466,499 | -0.04(-3.60%) |
Aug 02, 2019 | 1.190 | 1.190 | 1.080 | 1.110 | 1,519,900 | -0.10(-8.26%) |
Aug 01, 2019 | 1.280 | 1.290 | 1.110 | 1.210 | 1,887,429 | -0.07(-5.47%) |
Jul 31, 2019 | 1.530 | 1.540 | 1.250 | 1.280 | 3,250,149 | -0.46(-26.44%) |
Jul 30, 2019 | 1.730 | 1.820 | 1.660 | 1.740 | 1,485,036 | +0.01(+0.58%) |
Jul 29, 2019 | 1.750 | 1.760 | 1.650 | 1.730 | 358,225 | -0.02(-1.14%) |
Jul 26, 2019 | 1.750 | 1.790 | 1.740 | 1.750 | 568,500 | +0.00(+0.00%) |
Jul 25, 2019 | 1.890 | 1.910 | 1.710 | 1.750 | 415,435 | -0.15(-7.89%) |
Jul 24, 2019 | 1.930 | 1.950 | 1.890 | 1.900 | 595,670 | -0.02(-1.04%) |
Jul 23, 2019 | 1.970 | 2.010 | 1.880 | 1.920 | 448,823 | -0.06(-3.03%) |
Jul 22, 2019 | 2.000 | 2.060 | 1.900 | 1.980 | 375,332 | -0.01(-0.50%) |
Jul 19, 2019 | 2.090 | 2.100 | 1.980 | 1.990 | 426,600 | -0.11(-5.24%) |
Jul 18, 2019 | 2.100 | 2.135 | 2.010 | 2.100 | 280,876 | -0.01(-0.47%) |
Jul 17, 2019 | 2.210 | 2.210 | 2.100 | 2.110 | 250,544 | -0.10(-4.52%) |
Jul 16, 2019 | 2.210 | 2.250 | 2.170 | 2.210 | 437,709 | -0.02(-0.90%) |
Jul 15, 2019 | 2.200 | 2.290 | 2.120 | 2.230 | 359,324 | +0.05(+2.29%) |
Jul 12, 2019 | 2.210 | 2.210 | 2.050 | 2.180 | 473,100 | -0.02(-0.91%) |
Jul 11, 2019 | 2.330 | 2.340 | 2.180 | 2.200 | 371,244 | -0.13(-5.58%) |
Jul 10, 2019 | 2.330 | 2.360 | 2.210 | 2.330 | 563,489 | -0.02(-0.85%) |
Jul 09, 2019 | 2.190 | 2.450 | 2.170 | 2.350 | 1,209,787 | +0.20(+9.30%) |
Jul 08, 2019 | 2.350 | 2.420 | 2.120 | 2.150 | 740,119 | -0.21(-8.90%) |
Jul 05, 2019 | 2.480 | 2.490 | 2.300 | 2.360 | 673,500 | -0.11(-4.45%) |
Jul 03, 2019 | 2.350 | 2.500 | 2.316 | 2.470 | 384,600 | +0.13(+5.56%) |
Jul 02, 2019 | 2.410 | 2.480 | 2.285 | 2.340 | 923,579 | -0.09(-3.70%) |