Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.260 | 1.320 | 1.260 | 1.300 | 63,700 | +0.06(+4.84%) |
Aug 29, 2019 | 1.310 | 1.320 | 1.240 | 1.240 | 117,706 | -0.04(-3.13%) |
Aug 28, 2019 | 1.190 | 1.280 | 1.161 | 1.280 | 53,651 | +0.10(+8.47%) |
Aug 27, 2019 | 1.220 | 1.230 | 1.170 | 1.180 | 78,899 | -0.03(-2.48%) |
Aug 26, 2019 | 1.270 | 1.305 | 1.160 | 1.210 | 184,329 | -0.06(-4.72%) |
Aug 23, 2019 | 1.340 | 1.390 | 1.270 | 1.270 | 92,300 | -0.06(-4.51%) |
Aug 22, 2019 | 1.330 | 1.350 | 1.310 | 1.330 | 30,219 | -0.01(-0.75%) |
Aug 21, 2019 | 1.270 | 1.350 | 1.270 | 1.340 | 97,778 | +0.07(+5.51%) |
Aug 20, 2019 | 1.260 | 1.290 | 1.250 | 1.270 | 55,985 | +0.01(+0.79%) |
Aug 19, 2019 | 1.250 | 1.300 | 1.250 | 1.260 | 82,212 | +0.01(+0.80%) |
Aug 16, 2019 | 1.230 | 1.280 | 1.230 | 1.250 | 47,300 | +0.01(+0.81%) |
Aug 15, 2019 | 1.280 | 1.300 | 1.220 | 1.240 | 108,538 | -0.04(-3.13%) |
Aug 14, 2019 | 1.260 | 1.310 | 1.260 | 1.280 | 80,144 | -0.01(-0.78%) |
Aug 13, 2019 | 1.300 | 1.350 | 1.290 | 1.290 | 56,582 | -0.02(-1.53%) |
Aug 12, 2019 | 1.340 | 1.400 | 1.300 | 1.310 | 69,831 | -0.05(-3.68%) |
Aug 09, 2019 | 1.320 | 1.421 | 1.320 | 1.360 | 193,100 | +0.02(+1.49%) |
Aug 08, 2019 | 1.300 | 1.350 | 1.250 | 1.340 | 198,613 | +0.04(+3.08%) |
Aug 07, 2019 | 1.220 | 1.320 | 1.220 | 1.300 | 190,620 | +0.07(+5.69%) |
Aug 06, 2019 | 1.200 | 1.253 | 1.180 | 1.230 | 125,092 | +0.03(+2.50%) |
Aug 05, 2019 | 1.240 | 1.260 | 1.150 | 1.200 | 201,847 | -0.07(-5.51%) |
Aug 02, 2019 | 1.260 | 1.280 | 1.210 | 1.270 | 168,600 | +0.01(+0.79%) |
Aug 01, 2019 | 1.390 | 1.410 | 1.220 | 1.260 | 221,187 | -0.12(-8.70%) |
Jul 31, 2019 | 1.320 | 1.550 | 1.310 | 1.380 | 864,815 | +0.08(+6.15%) |
Jul 30, 2019 | 1.230 | 1.320 | 1.220 | 1.300 | 110,584 | +0.05(+4.00%) |
Jul 29, 2019 | 1.260 | 1.300 | 1.240 | 1.250 | 74,104 | -0.01(-0.79%) |
Jul 26, 2019 | 1.190 | 1.350 | 1.190 | 1.260 | 228,300 | +0.08(+6.78%) |
Jul 25, 2019 | 1.220 | 1.290 | 1.170 | 1.180 | 227,255 | -0.03(-2.48%) |
Jul 24, 2019 | 1.280 | 1.280 | 1.180 | 1.210 | 235,313 | -0.06(-4.72%) |
Jul 23, 2019 | 1.250 | 1.330 | 1.200 | 1.270 | 431,613 | +0.02(+1.60%) |
Jul 22, 2019 | 1.220 | 1.270 | 1.199 | 1.250 | 147,686 | +0.02(+1.63%) |
Jul 19, 2019 | 1.280 | 1.285 | 1.190 | 1.230 | 119,000 | -0.03(-2.38%) |
Jul 18, 2019 | 1.290 | 1.290 | 1.200 | 1.260 | 106,728 | -0.01(-0.79%) |
Jul 17, 2019 | 1.290 | 1.320 | 1.170 | 1.270 | 315,961 | -0.02(-1.55%) |
Jul 16, 2019 | 1.120 | 1.340 | 1.120 | 1.290 | 823,460 | +0.17(+15.18%) |
Jul 15, 2019 | 1.110 | 1.140 | 1.080 | 1.120 | 91,009 | +0.01(+0.90%) |
Jul 12, 2019 | 1.090 | 1.140 | 1.070 | 1.110 | 124,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.140 | 1.149 | 1.080 | 1.110 | 135,627 | -0.02(-1.77%) |
Jul 10, 2019 | 1.150 | 1.160 | 1.100 | 1.130 | 179,384 | +0.00(+0.00%) |
Jul 09, 2019 | 1.140 | 1.170 | 1.110 | 1.130 | 191,542 | +0.00(+0.00%) |
Jul 08, 2019 | 1.110 | 1.155 | 1.087 | 1.130 | 167,681 | +0.03(+2.73%) |
Jul 05, 2019 | 1.050 | 1.120 | 1.050 | 1.100 | 254,500 | +0.03(+2.80%) |
Jul 03, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 104,100 | +0.02(+1.90%) |
Jul 02, 2019 | 1.050 | 1.070 | 1.030 | 1.050 | 166,862 | +0.02(+1.94%) |
Jul 01, 2019 | 1.070 | 1.070 | 1.010 | 1.030 | 298,968 | +0.01(+0.98%) |
Jun 28, 2019 | 1.050 | 1.100 | 1.010 | 1.020 | 3,303,200 | -0.03(-2.86%) |
Jun 27, 2019 | 1.060 | 1.130 | 1.040 | 1.050 | 314,444 | +0.00(+0.00%) |
Jun 26, 2019 | 1.100 | 1.100 | 1.040 | 1.050 | 198,034 | -0.05(-4.55%) |
Jun 25, 2019 | 1.070 | 1.140 | 1.030 | 1.100 | 247,869 | +0.04(+3.77%) |
Jun 24, 2019 | 1.120 | 1.120 | 1.020 | 1.060 | 210,029 | -0.04(-3.64%) |
Jun 21, 2019 | 1.080 | 1.140 | 1.070 | 1.100 | 151,100 | +0.00(+0.00%) |
Jun 20, 2019 | 1.190 | 1.190 | 1.080 | 1.100 | 305,178 | -0.05(-4.35%) |
Jun 19, 2019 | 1.120 | 1.150 | 1.080 | 1.150 | 145,505 | +0.02(+1.77%) |
Jun 18, 2019 | 1.050 | 1.180 | 1.040 | 1.130 | 571,715 | +0.09(+8.65%) |
Jun 17, 2019 | 1.020 | 1.070 | 1.020 | 1.040 | 180,786 | +0.02(+1.96%) |
Jun 14, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 153,500 | -0.02(-1.92%) |
Jun 13, 2019 | 1.020 | 1.080 | 1.000 | 1.040 | 313,371 | +0.02(+1.96%) |
Jun 12, 2019 | 1.030 | 1.050 | 0.9900 | 1.020 | 383,161 | +0.00(+0.00%) |
Jun 11, 2019 | 0.9902 | 1.030 | 0.9750 | 1.020 | 320,423 | +0.02(+2.10%) |
Jun 10, 2019 | 1.040 | 1.044 | 0.9510 | 0.9990 | 536,202 | -0.04(-3.94%) |
Jun 07, 2019 | 1.060 | 1.080 | 1.020 | 1.040 | 291,400 | -0.04(-3.70%) |
Jun 06, 2019 | 1.040 | 1.090 | 0.9500 | 1.080 | 776,074 | +0.01(+0.93%) |
Jun 05, 2019 | 1.050 | 1.090 | 1.030 | 1.070 | 450,777 | +0.01(+0.94%) |
Jun 04, 2019 | 1.270 | 1.270 | 1.030 | 1.060 | 2,157,837 | -0.23(-17.83%) |