Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.030 | 1.110 | 1.010 | 1.110 | 10,100 | +0.03(+2.58%) |
Sep 27, 2019 | 1.082 | 1.082 | 1.082 | 1.082 | 1,000 | +0.03(+3.05%) |
Sep 26, 2019 | 1.052 | 1.120 | 1.032 | 1.050 | 4,900 | -0.02(-1.44%) |
Sep 25, 2019 | 1.065 | 1.077 | 1.031 | 1.065 | 4,992 | +0.01(+0.70%) |
Sep 24, 2019 | 1.080 | 1.103 | 1.058 | 1.058 | 45,825 | -0.05(-4.68%) |
Sep 23, 2019 | 1.104 | 1.117 | 1.100 | 1.110 | 2,850 | +0.01(+1.00%) |
Sep 20, 2019 | 1.129 | 1.129 | 1.099 | 1.099 | 6,800 | -0.06(-4.94%) |
Sep 19, 2019 | 1.160 | 1.160 | 1.156 | 1.156 | 345 | +0.00(+0.00%) |
Sep 18, 2019 | 1.220 | 1.220 | 1.140 | 1.156 | 27,035 | -0.05(-4.49%) |
Sep 17, 2019 | 1.192 | 1.210 | 1.185 | 1.210 | 5,445 | +0.03(+2.14%) |
Sep 16, 2019 | 1.164 | 1.185 | 1.164 | 1.185 | 20,200 | +0.05(+4.22%) |
Sep 13, 2019 | 1.166 | 1.220 | 1.112 | 1.137 | 10,600 | -0.03(-2.69%) |
Sep 12, 2019 | 1.168 | 1.168 | 1.153 | 1.168 | 1,300 | +0.01(+1.18%) |
Sep 11, 2019 | 1.150 | 1.155 | 1.140 | 1.155 | 2,271 | +0.00(+0.42%) |
Sep 10, 2019 | 1.010 | 1.172 | 0.9900 | 1.150 | 3,150 | +0.03(+2.72%) |
Sep 09, 2019 | 1.128 | 1.134 | 1.120 | 1.120 | 1,200 | -0.00(-0.39%) |
Sep 06, 2019 | 1.096 | 1.124 | 1.096 | 1.124 | 2,800 | +0.03(+3.08%) |
Sep 05, 2019 | 1.116 | 1.116 | 1.074 | 1.090 | 14,750 | -0.02(-2.06%) |
Sep 04, 2019 | 1.114 | 1.114 | 1.077 | 1.113 | 7,700 | +0.02(+2.14%) |
Sep 03, 2019 | 1.133 | 1.133 | 1.060 | 1.090 | 34,950 | -0.04(-3.54%) |
Aug 30, 2019 | 1.119 | 1.147 | 1.119 | 1.130 | 11,500 | +0.01(+1.29%) |
Aug 29, 2019 | 1.123 | 1.123 | 1.090 | 1.116 | 2,800 | -0.01(-0.75%) |
Aug 28, 2019 | 1.115 | 1.124 | 1.100 | 1.124 | 700 | +0.01(+0.72%) |
Aug 27, 2019 | 1.084 | 1.116 | 1.080 | 1.116 | 11,140 | +0.01(+1.09%) |
Aug 26, 2019 | 1.150 | 1.168 | 1.104 | 1.104 | 9,500 | -0.07(-6.20%) |
Aug 23, 2019 | 1.226 | 1.229 | 1.140 | 1.177 | 12,000 | -0.04(-2.99%) |
Aug 22, 2019 | 1.229 | 1.230 | 1.213 | 1.213 | 2,500 | +0.02(+1.96%) |
Aug 21, 2019 | 1.209 | 1.220 | 1.190 | 1.190 | 11,500 | -0.01(-0.83%) |
Aug 20, 2019 | 1.290 | 1.290 | 1.160 | 1.200 | 9,625 | -0.02(-1.96%) |
Aug 19, 2019 | 1.219 | 1.234 | 1.200 | 1.224 | 11,146 | -0.01(-0.65%) |
Aug 16, 2019 | 1.223 | 1.242 | 1.223 | 1.232 | 4,200 | +0.03(+2.82%) |
Aug 15, 2019 | 1.200 | 1.250 | 1.197 | 1.198 | 5,800 | -0.07(-5.62%) |
Aug 14, 2019 | 1.314 | 1.314 | 1.200 | 1.270 | 10,650 | -0.01(-0.43%) |
Aug 13, 2019 | 1.290 | 1.290 | 1.260 | 1.275 | 6,446 | -0.04(-2.67%) |
Aug 12, 2019 | 1.330 | 1.330 | 1.280 | 1.310 | 14,200 | -0.03(-1.93%) |
Aug 09, 2019 | 1.430 | 1.430 | 1.300 | 1.336 | 2,600 | -0.02(-1.22%) |
Aug 08, 2019 | 1.380 | 1.400 | 1.308 | 1.352 | 183,661 | +0.04(+3.07%) |
Aug 07, 2019 | 1.320 | 1.320 | 1.275 | 1.312 | 21,700 | +0.01(+0.92%) |
Aug 06, 2019 | 1.326 | 1.350 | 1.300 | 1.300 | 46,250 | -0.08(-5.80%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 3,571 | +0.09(+6.98%) |
Aug 02, 2019 | 1.265 | 1.308 | 1.262 | 1.290 | 12,100 | +0.02(+1.57%) |
Aug 01, 2019 | 1.280 | 1.280 | 1.260 | 1.270 | 12,600 | +0.02(+1.60%) |
Jul 31, 2019 | 1.291 | 1.291 | 1.250 | 1.250 | 23,734 | -0.06(-4.47%) |
Jul 30, 2019 | 1.262 | 1.308 | 1.244 | 1.308 | 5,400 | +0.02(+1.65%) |
Jul 29, 2019 | 1.430 | 1.430 | 1.200 | 1.287 | 13,500 | -0.03(-2.48%) |
Jul 26, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 200 | +0.03(+2.60%) |
Jul 25, 2019 | 1.290 | 1.290 | 1.223 | 1.287 | 42,075 | +0.03(+2.11%) |
Jul 24, 2019 | 1.268 | 1.290 | 1.210 | 1.260 | 29,900 | -0.02(-1.70%) |
Jul 23, 2019 | 1.250 | 1.310 | 1.250 | 1.282 | 16,512 | +0.02(+1.25%) |
Jul 22, 2019 | 1.400 | 1.400 | 1.250 | 1.266 | 2,308 | +0.02(+1.28%) |
Jul 19, 2019 | 1.310 | 1.310 | 1.250 | 1.250 | 18,700 | -0.06(-4.26%) |
Jul 18, 2019 | 1.349 | 1.349 | 1.300 | 1.306 | 25,560 | -0.05(-3.57%) |
Jul 17, 2019 | 1.250 | 1.388 | 1.250 | 1.354 | 28,625 | +0.13(+10.44%) |
Jul 16, 2019 | 1.361 | 1.361 | 1.226 | 1.226 | 4,034 | -0.14(-10.51%) |
Jul 15, 2019 | 1.330 | 1.370 | 1.330 | 1.370 | 794 | -0.00(-0.15%) |
Jul 11, 2019 | 1.372 | 1.372 | 1.372 | 0 | -0.01(-0.58%) | |
Jul 10, 2019 | 1.395 | 1.398 | 1.370 | 1.380 | 8,710 | -0.01(-0.66%) |
Jul 09, 2019 | 1.432 | 1.432 | 1.360 | 1.389 | 17,226 | +0.03(+2.14%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.360 | 1.360 | 15,744 | -0.02(-1.45%) |
Jul 05, 2019 | 1.460 | 1.460 | 1.360 | 1.380 | 41,300 | -0.05(-3.23%) |
Jul 03, 2019 | 1.350 | 1.430 | 1.300 | 1.426 | 57,400 | +0.13(+9.69%) |
Jul 02, 2019 | 1.300 | 1.306 | 1.300 | 1.300 | 36,120 | -0.05(-3.70%) |