Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.080 | 1.090 | 1.010 | 1.050 | 21,600 | -0.06(-5.41%) |
Sep 27, 2019 | 1.190 | 1.190 | 1.100 | 1.110 | 14,400 | -0.02(-1.77%) |
Sep 26, 2019 | 1.050 | 1.150 | 1.030 | 1.130 | 25,402 | +0.07(+6.60%) |
Sep 25, 2019 | 1.070 | 1.120 | 1.050 | 1.060 | 8,840 | -0.04(-3.64%) |
Sep 24, 2019 | 1.130 | 1.130 | 1.040 | 1.100 | 35,100 | -0.03(-2.65%) |
Sep 23, 2019 | 1.100 | 1.150 | 1.070 | 1.130 | 34,253 | +0.07(+6.60%) |
Sep 20, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 5,800 | +0.02(+1.92%) |
Sep 19, 2019 | 1.050 | 1.050 | 1.030 | 1.040 | 7,600 | -0.02(-1.89%) |
Sep 18, 2019 | 1.080 | 1.110 | 1.040 | 1.060 | 62,200 | -0.01(-0.93%) |
Sep 17, 2019 | 1.080 | 1.080 | 1.050 | 1.070 | 6,500 | +0.01(+0.94%) |
Sep 16, 2019 | 1.040 | 1.060 | 1.040 | 1.060 | 6,940 | +0.05(+4.95%) |
Sep 13, 2019 | 1.030 | 1.050 | 0.9800 | 1.010 | 35,700 | -0.03(-2.88%) |
Sep 12, 2019 | 1.040 | 1.100 | 1.030 | 1.040 | 4,140 | +0.01(+0.97%) |
Sep 11, 2019 | 1.030 | 1.040 | 1.000 | 1.030 | 14,174 | -0.01(-0.96%) |
Sep 10, 2019 | 1.020 | 1.040 | 1.020 | 1.040 | 5,000 | +0.02(+1.96%) |
Sep 09, 2019 | 1.050 | 1.070 | 1.020 | 1.020 | 8,500 | -0.06(-5.56%) |
Sep 06, 2019 | 1.080 | 1.110 | 1.070 | 1.080 | 14,194 | -0.01(-0.92%) |
Sep 05, 2019 | 1.190 | 1.190 | 1.060 | 1.090 | 38,350 | -0.09(-7.63%) |
Sep 04, 2019 | 1.160 | 1.180 | 1.120 | 1.180 | 17,283 | +0.04(+3.51%) |
Sep 03, 2019 | 1.050 | 1.140 | 1.050 | 1.140 | 60,975 | +0.08(+7.55%) |
Aug 30, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 1.100 | 1.130 | 1.000 | 1.060 | 64,900 | -0.04(-3.64%) |
Aug 28, 2019 | 1.110 | 1.110 | 1.060 | 1.100 | 17,550 | -0.03(-2.65%) |
Aug 27, 2019 | 1.140 | 1.140 | 1.100 | 1.130 | 17,500 | +0.00(+0.00%) |
Aug 26, 2019 | 1.160 | 1.160 | 1.130 | 1.130 | 5,000 | -0.03(-2.59%) |
Aug 23, 2019 | 1.100 | 1.170 | 1.100 | 1.160 | 33,413 | +0.03(+2.65%) |
Aug 22, 2019 | 1.120 | 1.130 | 1.110 | 1.130 | 12,359 | +0.01(+0.89%) |
Aug 21, 2019 | 1.120 | 1.120 | 1.080 | 1.120 | 7,816 | -0.02(-1.75%) |
Aug 20, 2019 | 1.130 | 1.140 | 1.120 | 1.140 | 13,227 | +0.01(+0.88%) |
Aug 19, 2019 | 1.110 | 1.160 | 1.090 | 1.130 | 19,900 | +0.03(+2.73%) |
Aug 16, 2019 | 1.080 | 1.110 | 1.020 | 1.100 | 40,600 | +0.02(+1.85%) |
Aug 15, 2019 | 1.180 | 1.190 | 1.080 | 1.080 | 62,700 | -0.09(-7.69%) |
Aug 14, 2019 | 1.170 | 1.260 | 1.170 | 1.170 | 15,290 | -0.02(-1.68%) |
Aug 13, 2019 | 1.230 | 1.230 | 1.080 | 1.190 | 36,500 | -0.06(-4.80%) |
Aug 12, 2019 | 1.280 | 1.280 | 1.200 | 1.250 | 27,664 | -0.04(-3.10%) |
Aug 09, 2019 | 1.270 | 1.310 | 1.220 | 1.290 | 29,423 | -0.05(-3.73%) |
Aug 08, 2019 | 1.400 | 1.430 | 1.330 | 1.340 | 43,509 | -0.12(-8.22%) |
Aug 07, 2019 | 1.420 | 1.530 | 1.420 | 1.460 | 83,555 | +0.11(+8.15%) |
Aug 06, 2019 | 1.290 | 1.400 | 1.290 | 1.350 | 67,550 | +0.15(+12.50%) |
Aug 02, 2019 | 1.200 | 1.200 | 1.200 | 0 | +0.01(+0.84%) | |
Aug 01, 2019 | 1.180 | 1.220 | 1.140 | 1.190 | 43,516 | -0.01(-0.83%) |
Jul 31, 2019 | 1.230 | 1.240 | 1.200 | 1.200 | 7,850 | -0.01(-0.83%) |
Jul 30, 2019 | 1.220 | 1.250 | 1.170 | 1.210 | 47,126 | -0.06(-4.72%) |
Jul 29, 2019 | 1.220 | 1.270 | 1.210 | 1.270 | 37,500 | +0.02(+1.60%) |
Jul 26, 2019 | 1.330 | 1.330 | 1.230 | 1.250 | 23,688 | -0.07(-5.30%) |
Jul 25, 2019 | 1.300 | 1.330 | 1.280 | 1.320 | 11,100 | +0.02(+1.54%) |
Jul 24, 2019 | 1.300 | 1.330 | 1.300 | 1.300 | 25,100 | -0.01(-0.76%) |
Jul 23, 2019 | 1.400 | 1.400 | 1.310 | 1.310 | 15,464 | -0.01(-0.76%) |
Jul 22, 2019 | 1.300 | 1.330 | 1.300 | 1.320 | 17,539 | +0.03(+2.33%) |
Jul 19, 2019 | 1.300 | 1.300 | 1.220 | 1.290 | 28,225 | -0.02(-1.53%) |
Jul 18, 2019 | 1.330 | 1.340 | 1.260 | 1.310 | 63,575 | -0.04(-2.96%) |
Jul 17, 2019 | 1.400 | 1.400 | 1.330 | 1.350 | 29,375 | -0.03(-2.17%) |
Jul 16, 2019 | 1.370 | 1.390 | 1.370 | 1.380 | 700 | +0.02(+1.47%) |
Jul 15, 2019 | 1.320 | 1.400 | 1.320 | 1.360 | 44,720 | +0.00(+0.00%) |
Jul 12, 2019 | 1.370 | 1.380 | 1.340 | 1.360 | 8,518 | -0.02(-1.45%) |
Jul 11, 2019 | 1.330 | 1.430 | 1.330 | 1.380 | 19,016 | +0.08(+6.15%) |
Jul 10, 2019 | 1.530 | 1.540 | 1.260 | 1.300 | 92,625 | -0.19(-12.75%) |
Jul 09, 2019 | 1.540 | 1.560 | 1.490 | 1.490 | 55,325 | -0.04(-2.61%) |
Jul 08, 2019 | 1.390 | 1.550 | 1.390 | 1.530 | 134,504 | +0.09(+6.25%) |
Jul 05, 2019 | 1.530 | 1.530 | 1.410 | 1.440 | 58,988 | -0.07(-4.64%) |
Jul 04, 2019 | 1.490 | 1.560 | 1.490 | 1.510 | 69,439 | +0.05(+3.42%) |
Jul 03, 2019 | 1.320 | 1.540 | 1.280 | 1.460 | 135,148 | +0.14(+10.61%) |