Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.050 | 1.080 | 1.020 | 1.060 | 542,470 | +0.01(+0.95%) |
Sep 27, 2019 | 1.060 | 1.100 | 1.040 | 1.050 | 705,700 | -0.01(-0.94%) |
Sep 26, 2019 | 1.100 | 1.130 | 1.040 | 1.060 | 743,144 | -0.03(-2.75%) |
Sep 25, 2019 | 1.080 | 1.150 | 1.070 | 1.090 | 850,636 | +0.00(+0.00%) |
Sep 24, 2019 | 1.150 | 1.150 | 1.062 | 1.090 | 651,791 | -0.05(-4.39%) |
Sep 23, 2019 | 1.200 | 1.250 | 1.120 | 1.140 | 564,655 | -0.04(-3.39%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 574,300 | -0.04(-3.28%) |
Sep 19, 2019 | 1.250 | 1.280 | 1.160 | 1.220 | 360,043 | -0.03(-2.40%) |
Sep 18, 2019 | 1.330 | 1.330 | 1.230 | 1.250 | 300,633 | -0.04(-3.10%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.290 | 190,396 | -0.06(-4.44%) |
Sep 16, 2019 | 1.280 | 1.350 | 1.270 | 1.350 | 216,609 | +0.06(+4.65%) |
Sep 13, 2019 | 1.340 | 1.360 | 1.280 | 1.290 | 305,500 | -0.05(-3.73%) |
Sep 12, 2019 | 1.360 | 1.370 | 1.300 | 1.340 | 332,417 | -0.01(-0.74%) |
Sep 11, 2019 | 1.370 | 1.390 | 1.320 | 1.350 | 444,098 | +0.00(+0.00%) |
Sep 10, 2019 | 1.240 | 1.380 | 1.230 | 1.350 | 745,503 | +0.11(+8.87%) |
Sep 09, 2019 | 1.220 | 1.270 | 1.200 | 1.240 | 211,691 | +0.01(+0.81%) |
Sep 06, 2019 | 1.250 | 1.270 | 1.200 | 1.230 | 168,200 | -0.01(-0.81%) |
Sep 05, 2019 | 1.220 | 1.270 | 1.210 | 1.240 | 250,172 | +0.04(+3.33%) |
Sep 04, 2019 | 1.150 | 1.210 | 1.150 | 1.200 | 285,294 | +0.02(+2.13%) |
Sep 03, 2019 | 1.240 | 1.240 | 1.160 | 1.175 | 469,962 | -0.05(-4.47%) |
Aug 30, 2019 | 1.280 | 1.280 | 1.220 | 1.230 | 187,400 | -0.04(-3.15%) |
Aug 29, 2019 | 1.260 | 1.290 | 1.260 | 1.270 | 145,318 | +0.01(+0.79%) |
Aug 28, 2019 | 1.220 | 1.290 | 1.215 | 1.260 | 381,093 | +0.04(+3.28%) |
Aug 27, 2019 | 1.300 | 1.320 | 1.200 | 1.220 | 305,451 | -0.08(-6.15%) |
Aug 26, 2019 | 1.280 | 1.300 | 1.210 | 1.300 | 293,190 | +0.04(+3.17%) |
Aug 23, 2019 | 1.330 | 1.350 | 1.250 | 1.260 | 235,300 | -0.08(-5.97%) |
Aug 22, 2019 | 1.340 | 1.370 | 1.320 | 1.340 | 95,567 | -0.01(-0.74%) |
Aug 21, 2019 | 1.380 | 1.410 | 1.345 | 1.350 | 105,676 | -0.01(-0.74%) |
Aug 20, 2019 | 1.380 | 1.410 | 1.310 | 1.360 | 138,727 | -0.01(-0.73%) |
Aug 19, 2019 | 1.390 | 1.420 | 1.360 | 1.370 | 151,266 | -0.01(-0.72%) |
Aug 16, 2019 | 1.350 | 1.410 | 1.350 | 1.380 | 280,300 | +0.03(+2.22%) |
Aug 15, 2019 | 1.310 | 1.380 | 1.290 | 1.350 | 186,270 | +0.06(+4.65%) |
Aug 14, 2019 | 1.320 | 1.450 | 1.270 | 1.290 | 465,658 | -0.03(-2.27%) |
Aug 13, 2019 | 1.380 | 1.430 | 1.250 | 1.320 | 2,023,866 | -0.05(-3.65%) |
Aug 12, 2019 | 1.320 | 1.410 | 1.310 | 1.370 | 147,227 | +0.05(+3.79%) |
Aug 09, 2019 | 1.360 | 1.400 | 1.320 | 1.320 | 431,000 | -0.06(-4.35%) |
Aug 08, 2019 | 1.340 | 1.430 | 1.320 | 1.380 | 386,713 | +0.06(+4.55%) |
Aug 07, 2019 | 1.300 | 1.360 | 1.281 | 1.320 | 220,456 | +0.04(+3.13%) |
Aug 06, 2019 | 1.290 | 1.310 | 1.220 | 1.280 | 283,371 | +0.02(+1.59%) |
Aug 05, 2019 | 1.330 | 1.350 | 1.250 | 1.260 | 330,366 | -0.09(-6.67%) |
Aug 02, 2019 | 1.370 | 1.400 | 1.350 | 1.350 | 341,100 | -0.05(-3.57%) |
Aug 01, 2019 | 1.340 | 1.440 | 1.310 | 1.400 | 354,149 | +0.08(+6.06%) |
Jul 31, 2019 | 1.370 | 1.410 | 1.320 | 1.320 | 301,166 | -0.05(-3.65%) |
Jul 30, 2019 | 1.310 | 1.420 | 1.310 | 1.370 | 335,405 | +0.04(+3.01%) |
Jul 29, 2019 | 1.350 | 1.410 | 1.310 | 1.330 | 183,898 | -0.03(-2.21%) |
Jul 26, 2019 | 1.280 | 1.390 | 1.280 | 1.360 | 549,100 | +0.09(+7.09%) |
Jul 25, 2019 | 1.330 | 1.350 | 1.250 | 1.270 | 377,028 | -0.05(-3.79%) |
Jul 24, 2019 | 1.380 | 1.380 | 1.310 | 1.320 | 334,243 | -0.05(-3.65%) |
Jul 23, 2019 | 1.350 | 1.420 | 1.300 | 1.370 | 884,828 | +0.04(+3.01%) |
Jul 22, 2019 | 1.400 | 1.400 | 1.320 | 1.330 | 343,227 | -0.09(-6.34%) |
Jul 19, 2019 | 1.460 | 1.508 | 1.410 | 1.420 | 358,900 | -0.05(-3.40%) |
Jul 18, 2019 | 1.460 | 1.520 | 1.450 | 1.470 | 212,442 | +0.00(+0.00%) |
Jul 17, 2019 | 1.490 | 1.510 | 1.440 | 1.470 | 284,993 | -0.02(-1.34%) |
Jul 16, 2019 | 1.530 | 1.560 | 1.487 | 1.490 | 276,823 | -0.03(-1.97%) |
Jul 15, 2019 | 1.490 | 1.590 | 1.440 | 1.520 | 806,542 | +0.03(+2.01%) |
Jul 12, 2019 | 1.500 | 1.643 | 1.475 | 1.490 | 988,800 | -0.02(-1.32%) |
Jul 11, 2019 | 1.500 | 1.540 | 1.440 | 1.510 | 438,992 | +0.01(+0.67%) |
Jul 10, 2019 | 1.530 | 1.570 | 1.490 | 1.500 | 260,663 | -0.03(-1.96%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.460 | 1.530 | 212,868 | +0.04(+2.68%) |
Jul 08, 2019 | 1.550 | 1.560 | 1.460 | 1.490 | 296,586 | -0.05(-3.25%) |
Jul 05, 2019 | 1.550 | 1.600 | 1.520 | 1.540 | 334,400 | -0.03(-1.91%) |
Jul 03, 2019 | 1.580 | 1.580 | 1.460 | 1.570 | 232,800 | +0.02(+1.29%) |
Jul 02, 2019 | 1.550 | 1.580 | 1.440 | 1.550 | 797,216 | +0.01(+0.65%) |