Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.090 | 1.090 | 0.9900 | 1.030 | 3,086 | -0.02(-1.90%) |
Sep 27, 2019 | 0.9600 | 1.100 | 0.9600 | 1.050 | 5,700 | -0.05(-4.55%) |
Sep 26, 2019 | 1.000 | 1.100 | 0.9200 | 1.100 | 13,953 | +0.10(+10.00%) |
Sep 25, 2019 | 0.9900 | 1.000 | 0.9200 | 1.000 | 5,453 | +0.01(+1.01%) |
Sep 24, 2019 | 1.060 | 1.070 | 0.9900 | 0.9900 | 15,529 | -0.03(-2.94%) |
Sep 23, 2019 | 1.060 | 1.100 | 1.000 | 1.020 | 4,712 | -0.04(-3.77%) |
Sep 20, 2019 | 1.010 | 1.060 | 1.010 | 1.060 | 1,500 | -0.02(-1.85%) |
Sep 19, 2019 | 1.010 | 1.085 | 1.005 | 1.080 | 8,027 | +0.07(+6.93%) |
Sep 18, 2019 | 1.088 | 1.088 | 1.000 | 1.010 | 37,249 | -0.06(-5.61%) |
Sep 17, 2019 | 1.100 | 1.100 | 1.070 | 1.070 | 6,305 | -0.02(-1.83%) |
Sep 16, 2019 | 1.090 | 1.090 | 1.090 | 1.090 | 751 | -0.01(-0.91%) |
Sep 13, 2019 | 1.110 | 1.116 | 1.090 | 1.100 | 10,900 | -0.06(-5.17%) |
Sep 12, 2019 | 1.110 | 1.160 | 1.110 | 1.160 | 402 | +0.05(+4.50%) |
Sep 11, 2019 | 1.180 | 1.180 | 1.110 | 1.110 | 8,450 | -0.07(-5.93%) |
Sep 10, 2019 | 1.150 | 1.200 | 1.130 | 1.180 | 13,360 | +0.02(+1.72%) |
Sep 09, 2019 | 1.060 | 1.190 | 1.060 | 1.160 | 19,170 | +0.10(+9.43%) |
Sep 06, 2019 | 1.060 | 1.060 | 1.060 | 1.060 | 1,100 | -0.02(-1.85%) |
Sep 05, 2019 | 1.055 | 1.080 | 1.030 | 1.080 | 4,019 | +0.00(+0.00%) |
Sep 04, 2019 | 1.140 | 1.140 | 1.010 | 1.080 | 16,041 | -0.05(-4.42%) |
Sep 03, 2019 | 1.150 | 1.175 | 1.130 | 1.130 | 4,086 | -0.06(-5.04%) |
Aug 30, 2019 | 1.170 | 1.190 | 1.150 | 1.190 | 2,100 | +0.00(+0.00%) |
Aug 29, 2019 | 1.175 | 1.190 | 1.170 | 1.190 | 714 | +0.01(+0.46%) |
Aug 28, 2019 | 1.280 | 1.280 | 1.000 | 1.185 | 34,471 | -0.10(-7.46%) |
Aug 27, 2019 | 1.280 | 1.280 | 1.150 | 1.280 | 20,128 | +0.03(+2.40%) |
Aug 26, 2019 | 1.265 | 1.265 | 1.250 | 1.250 | 2,593 | +0.05(+4.17%) |
Aug 23, 2019 | 1.310 | 1.310 | 1.200 | 1.200 | 1,000 | -0.02(-1.64%) |
Aug 22, 2019 | 1.180 | 1.220 | 1.180 | 1.220 | 1,548 | +0.00(+0.41%) |
Aug 21, 2019 | 1.225 | 1.250 | 1.200 | 1.215 | 3,607 | -0.03(-2.80%) |
Aug 20, 2019 | 1.200 | 1.250 | 1.200 | 1.250 | 1,560 | +0.07(+5.93%) |
Aug 19, 2019 | 1.275 | 1.310 | 1.150 | 1.180 | 10,716 | -0.07(-5.60%) |
Aug 16, 2019 | 1.200 | 1.300 | 1.200 | 1.250 | 5,100 | +0.07(+6.38%) |
Aug 15, 2019 | 1.260 | 1.260 | 1.160 | 1.175 | 6,676 | -0.02(-2.08%) |
Aug 14, 2019 | 1.150 | 1.200 | 1.150 | 1.200 | 10,144 | +0.02(+1.69%) |
Aug 13, 2019 | 1.220 | 1.220 | 1.180 | 1.180 | 6,608 | -0.04(-3.28%) |
Aug 12, 2019 | 1.160 | 1.220 | 1.160 | 1.220 | 6,888 | +0.05(+4.27%) |
Aug 09, 2019 | 1.240 | 1.240 | 1.170 | 1.170 | 3,900 | -0.07(-5.65%) |
Aug 08, 2019 | 1.240 | 1.275 | 1.240 | 1.240 | 6,754 | +0.00(+0.00%) |
Aug 07, 2019 | 1.230 | 1.300 | 1.220 | 1.240 | 2,804 | -0.03(-2.55%) |
Aug 06, 2019 | 1.275 | 1.340 | 1.270 | 1.272 | 5,777 | -0.01(-0.59%) |
Aug 05, 2019 | 1.230 | 1.310 | 1.220 | 1.280 | 2,991 | -0.02(-1.54%) |
Aug 02, 2019 | 1.420 | 1.420 | 1.300 | 1.300 | 7,200 | -0.10(-7.14%) |
Aug 01, 2019 | 1.440 | 1.440 | 1.400 | 1.400 | 802 | +0.03(+2.19%) |
Jul 31, 2019 | 1.330 | 1.400 | 1.330 | 1.370 | 5,629 | +0.04(+3.01%) |
Jul 30, 2019 | 1.310 | 1.385 | 1.310 | 1.330 | 631 | -0.07(-5.00%) |
Jul 29, 2019 | 1.450 | 1.450 | 1.250 | 1.400 | 1,939 | -0.05(-3.45%) |
Jul 26, 2019 | 1.330 | 1.450 | 1.260 | 1.450 | 3,400 | +0.05(+3.57%) |
Jul 25, 2019 | 1.400 | 1.400 | 1.400 | 1.400 | 1,003 | -0.01(-0.71%) |
Jul 24, 2019 | 1.350 | 1.475 | 1.280 | 1.410 | 5,515 | -0.04(-2.76%) |
Jul 23, 2019 | 1.310 | 1.450 | 1.310 | 1.450 | 5,380 | +0.16(+12.40%) |
Jul 22, 2019 | 1.320 | 1.500 | 1.290 | 1.290 | 6,047 | -0.06(-4.44%) |
Jul 19, 2019 | 1.380 | 1.380 | 1.280 | 1.350 | 6,600 | +0.06(+4.65%) |
Jul 18, 2019 | 1.300 | 1.340 | 1.160 | 1.290 | 21,903 | -0.07(-5.15%) |
Jul 17, 2019 | 1.420 | 1.465 | 1.355 | 1.360 | 8,275 | -0.10(-6.85%) |
Jul 16, 2019 | 1.480 | 1.490 | 1.450 | 1.460 | 3,836 | -0.02(-1.35%) |
Jul 15, 2019 | 1.470 | 1.515 | 1.470 | 1.480 | 2,760 | +0.01(+0.68%) |
Jul 12, 2019 | 1.500 | 1.585 | 1.470 | 1.470 | 2,700 | -0.10(-6.13%) |
Jul 11, 2019 | 1.610 | 1.610 | 1.470 | 1.566 | 14,010 | -0.03(-2.13%) |
Jul 10, 2019 | 1.445 | 1.600 | 1.440 | 1.600 | 4,762 | +0.10(+6.67%) |
Jul 09, 2019 | 1.450 | 1.500 | 1.450 | 1.500 | 3,227 | -0.02(-1.64%) |
Jul 08, 2019 | 1.470 | 1.660 | 1.440 | 1.525 | 8,547 | -0.06(-3.48%) |
Jul 05, 2019 | 1.455 | 1.580 | 1.360 | 1.580 | 2,300 | +0.00(+0.00%) |
Jul 03, 2019 | 1.600 | 1.640 | 1.510 | 1.580 | 2,500 | -0.06(-3.66%) |
Jul 02, 2019 | 1.360 | 1.640 | 1.360 | 1.640 | 3,956 | +0.06(+3.80%) |