Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.9000 | 0.9447 | 0.8296 | 0.9272 | 409,200 | +0.04(+4.06%) |
Aug 29, 2019 | 0.9541 | 0.9829 | 0.8900 | 0.8910 | 526,837 | -0.07(-7.19%) |
Aug 28, 2019 | 0.9600 | 0.9802 | 0.9400 | 0.9600 | 283,422 | -0.01(-1.05%) |
Aug 27, 2019 | 1.030 | 1.030 | 0.9651 | 0.9702 | 267,399 | -0.06(-5.81%) |
Aug 26, 2019 | 1.020 | 1.050 | 0.9900 | 1.030 | 333,972 | +0.00(+0.00%) |
Aug 23, 2019 | 1.070 | 1.070 | 1.000 | 1.030 | 204,500 | -0.04(-3.74%) |
Aug 22, 2019 | 1.030 | 1.070 | 1.020 | 1.070 | 141,341 | +0.03(+2.88%) |
Aug 21, 2019 | 1.030 | 1.040 | 1.020 | 1.040 | 120,838 | +0.01(+0.97%) |
Aug 20, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 156,413 | -0.01(-1.44%) |
Aug 19, 2019 | 1.030 | 1.080 | 1.020 | 1.045 | 181,839 | +0.01(+1.46%) |
Aug 16, 2019 | 0.9848 | 1.050 | 0.9801 | 1.030 | 177,500 | +0.06(+6.19%) |
Aug 15, 2019 | 1.030 | 1.030 | 0.9700 | 0.9700 | 550,887 | -0.06(-5.83%) |
Aug 14, 2019 | 1.060 | 1.080 | 1.000 | 1.030 | 334,685 | -0.05(-4.63%) |
Aug 13, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 283,226 | +0.03(+2.86%) |
Aug 12, 2019 | 1.070 | 1.100 | 1.035 | 1.050 | 283,737 | -0.01(-0.94%) |
Aug 09, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 508,800 | -0.02(-1.85%) |
Aug 08, 2019 | 1.210 | 1.220 | 1.080 | 1.080 | 565,515 | -0.06(-5.26%) |
Aug 07, 2019 | 1.170 | 1.185 | 1.120 | 1.140 | 198,301 | -0.01(-0.87%) |
Aug 06, 2019 | 1.190 | 1.225 | 1.070 | 1.150 | 354,266 | -0.04(-3.36%) |
Aug 05, 2019 | 1.290 | 1.290 | 1.154 | 1.190 | 363,474 | -0.12(-9.16%) |
Aug 02, 2019 | 1.310 | 1.340 | 1.240 | 1.310 | 373,300 | +0.00(+0.00%) |
Aug 01, 2019 | 1.180 | 1.340 | 1.180 | 1.310 | 956,545 | +0.15(+12.93%) |
Jul 31, 2019 | 1.190 | 1.240 | 1.160 | 1.160 | 438,766 | -0.02(-1.69%) |
Jul 30, 2019 | 1.170 | 1.220 | 1.130 | 1.180 | 399,206 | +0.03(+2.61%) |
Jul 29, 2019 | 1.110 | 1.180 | 1.110 | 1.150 | 566,830 | +0.03(+2.68%) |
Jul 26, 2019 | 1.120 | 1.140 | 1.100 | 1.120 | 425,600 | +0.00(+0.00%) |
Jul 25, 2019 | 1.090 | 1.130 | 1.060 | 1.120 | 486,064 | +0.05(+4.67%) |
Jul 24, 2019 | 1.090 | 1.110 | 1.060 | 1.070 | 217,937 | +0.00(+0.00%) |
Jul 23, 2019 | 1.060 | 1.120 | 1.060 | 1.070 | 220,974 | +0.02(+1.90%) |
Jul 22, 2019 | 1.100 | 1.130 | 1.040 | 1.050 | 483,824 | -0.05(-4.55%) |
Jul 19, 2019 | 1.080 | 1.150 | 1.080 | 1.100 | 325,000 | +0.02(+1.85%) |
Jul 18, 2019 | 1.130 | 1.160 | 1.070 | 1.080 | 364,249 | -0.04(-3.57%) |
Jul 17, 2019 | 1.110 | 1.140 | 1.099 | 1.120 | 279,521 | +0.02(+1.82%) |
Jul 16, 2019 | 1.170 | 1.180 | 1.100 | 1.100 | 355,713 | -0.08(-6.78%) |
Jul 15, 2019 | 1.170 | 1.180 | 1.140 | 1.180 | 299,639 | +0.02(+1.72%) |
Jul 12, 2019 | 1.230 | 1.230 | 1.150 | 1.160 | 401,800 | -0.06(-4.92%) |
Jul 11, 2019 | 1.170 | 1.240 | 1.140 | 1.220 | 458,776 | +0.06(+5.17%) |
Jul 10, 2019 | 1.190 | 1.230 | 1.140 | 1.160 | 324,537 | -0.02(-1.69%) |
Jul 09, 2019 | 1.150 | 1.200 | 1.130 | 1.180 | 171,718 | +0.01(+0.85%) |
Jul 08, 2019 | 1.170 | 1.180 | 1.130 | 1.170 | 365,038 | -0.01(-0.85%) |
Jul 05, 2019 | 1.180 | 1.200 | 1.150 | 1.180 | 275,300 | -0.02(-1.67%) |
Jul 03, 2019 | 1.140 | 1.210 | 1.140 | 1.200 | 333,600 | +0.08(+7.14%) |
Jul 02, 2019 | 1.150 | 1.210 | 1.120 | 1.120 | 568,755 | -0.02(-1.75%) |
Jul 01, 2019 | 1.100 | 1.210 | 1.090 | 1.140 | 861,516 | +0.05(+4.59%) |
Jun 28, 2019 | 1.130 | 1.160 | 1.080 | 1.090 | 6,566,800 | -0.04(-3.54%) |
Jun 27, 2019 | 1.200 | 1.210 | 1.110 | 1.130 | 1,143,378 | -0.06(-5.04%) |
Jun 26, 2019 | 1.230 | 1.280 | 1.190 | 1.190 | 448,912 | -0.05(-4.03%) |
Jun 25, 2019 | 1.260 | 1.270 | 1.220 | 1.240 | 328,909 | -0.02(-1.59%) |
Jun 24, 2019 | 1.330 | 1.350 | 1.200 | 1.260 | 677,515 | -0.07(-5.26%) |
Jun 21, 2019 | 1.210 | 1.390 | 1.180 | 1.330 | 1,523,200 | +0.09(+7.69%) |
Jun 20, 2019 | 1.270 | 1.270 | 1.210 | 1.235 | 328,662 | -0.00(-0.40%) |
Jun 19, 2019 | 1.290 | 1.290 | 1.185 | 1.240 | 474,169 | -0.02(-1.98%) |
Jun 18, 2019 | 1.210 | 1.290 | 1.190 | 1.265 | 747,835 | +0.05(+4.55%) |
Jun 17, 2019 | 1.150 | 1.230 | 1.120 | 1.210 | 605,695 | +0.06(+5.22%) |
Jun 14, 2019 | 1.160 | 1.170 | 1.110 | 1.150 | 242,500 | +0.00(+0.00%) |
Jun 13, 2019 | 1.130 | 1.160 | 1.110 | 1.150 | 259,920 | +0.01(+0.88%) |
Jun 12, 2019 | 1.140 | 1.194 | 1.105 | 1.140 | 435,931 | -0.02(-1.72%) |
Jun 11, 2019 | 1.110 | 1.170 | 1.095 | 1.160 | 624,923 | +0.05(+4.50%) |
Jun 10, 2019 | 1.050 | 1.130 | 1.050 | 1.110 | 583,970 | +0.05(+4.72%) |
Jun 07, 2019 | 1.080 | 1.080 | 1.030 | 1.060 | 408,200 | -0.01(-0.93%) |
Jun 06, 2019 | 1.060 | 1.070 | 1.050 | 1.070 | 260,083 | +0.03(+2.88%) |
Jun 05, 2019 | 1.110 | 1.140 | 1.040 | 1.040 | 617,952 | -0.08(-7.14%) |
Jun 04, 2019 | 1.110 | 1.140 | 1.105 | 1.120 | 473,040 | +0.02(+1.82%) |