Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.000 | 1.000 | 0.9500 | 0.9700 | 59,787 | +0.12(+13.70%) |
Sep 27, 2019 | 1.120 | 1.120 | 0.7820 | 0.8531 | 257,800 | -0.26(-23.49%) |
Sep 26, 2019 | 1.110 | 1.120 | 1.110 | 1.115 | 7,567 | +0.01(+1.36%) |
Sep 25, 2019 | 1.130 | 1.150 | 1.100 | 1.100 | 13,094 | -0.04(-3.51%) |
Sep 24, 2019 | 1.120 | 1.140 | 1.120 | 1.140 | 1,717 | +0.02(+1.79%) |
Sep 23, 2019 | 1.150 | 1.154 | 1.120 | 1.120 | 2,720 | -0.05(-4.27%) |
Sep 20, 2019 | 1.120 | 1.170 | 1.120 | 1.170 | 6,400 | +0.03(+2.63%) |
Sep 19, 2019 | 1.166 | 1.171 | 1.130 | 1.140 | 10,804 | -0.01(-0.87%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.150 | 1.150 | 10,881 | -0.01(-0.77%) |
Sep 17, 2019 | 1.110 | 1.172 | 1.110 | 1.159 | 7,935 | +0.03(+2.56%) |
Sep 16, 2019 | 1.140 | 1.180 | 1.100 | 1.130 | 13,190 | -0.04(-3.42%) |
Sep 13, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 44,500 | -0.01(-1.20%) |
Sep 12, 2019 | 1.190 | 1.190 | 1.160 | 1.184 | 15,959 | +0.01(+1.21%) |
Sep 11, 2019 | 1.160 | 1.180 | 1.160 | 1.170 | 20,453 | +0.01(+0.55%) |
Sep 10, 2019 | 1.150 | 1.210 | 1.150 | 1.164 | 16,194 | +0.02(+2.07%) |
Sep 09, 2019 | 1.110 | 1.170 | 1.110 | 1.140 | 7,117 | -0.03(-2.15%) |
Sep 06, 2019 | 1.170 | 1.180 | 1.143 | 1.165 | 33,400 | +0.03(+2.19%) |
Sep 05, 2019 | 1.070 | 1.261 | 1.070 | 1.140 | 35,648 | +0.07(+6.54%) |
Sep 04, 2019 | 1.090 | 1.090 | 1.070 | 1.070 | 4,330 | -0.01(-0.93%) |
Sep 03, 2019 | 1.060 | 1.080 | 1.060 | 1.080 | 14,891 | +0.02(+1.89%) |
Aug 30, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 3,900 | -0.04(-3.64%) |
Aug 29, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 5,157 | +0.03(+2.80%) |
Aug 28, 2019 | 1.060 | 1.070 | 1.060 | 1.070 | 24,102 | +0.01(+0.94%) |
Aug 27, 2019 | 1.070 | 1.075 | 1.060 | 1.060 | 19,035 | -0.01(-0.93%) |
Aug 26, 2019 | 1.070 | 1.081 | 1.070 | 1.070 | 4,083 | -0.01(-1.38%) |
Aug 23, 2019 | 1.070 | 1.102 | 1.070 | 1.085 | 12,800 | -0.01(-0.46%) |
Aug 22, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 9,920 | -0.03(-2.68%) |
Aug 21, 2019 | 1.100 | 1.120 | 1.080 | 1.120 | 3,973 | +0.04(+3.70%) |
Aug 20, 2019 | 1.100 | 1.120 | 1.080 | 1.080 | 24,872 | -0.03(-2.70%) |
Aug 19, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 19,808 | +0.00(+0.00%) |
Aug 16, 2019 | 1.100 | 1.120 | 1.100 | 1.110 | 5,700 | +0.01(+0.46%) |
Aug 15, 2019 | 1.100 | 1.110 | 1.100 | 1.105 | 12,081 | +0.00(+0.45%) |
Aug 14, 2019 | 1.100 | 1.110 | 1.080 | 1.100 | 12,130 | +0.01(+0.92%) |
Aug 13, 2019 | 1.110 | 1.110 | 1.080 | 1.090 | 12,733 | -0.01(-0.91%) |
Aug 12, 2019 | 1.090 | 1.100 | 1.070 | 1.100 | 3,839 | +0.01(+0.95%) |
Aug 09, 2019 | 1.060 | 1.110 | 1.060 | 1.090 | 3,900 | +0.02(+1.84%) |
Aug 08, 2019 | 1.120 | 1.120 | 1.060 | 1.070 | 8,858 | -0.02(-1.83%) |
Aug 07, 2019 | 1.070 | 1.110 | 1.070 | 1.090 | 3,755 | +0.01(+0.93%) |
Aug 06, 2019 | 1.060 | 1.120 | 1.060 | 1.080 | 28,565 | +0.02(+1.89%) |
Aug 05, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 30,464 | -0.03(-2.75%) |
Aug 02, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 5,400 | -0.02(-1.80%) |
Aug 01, 2019 | 1.138 | 1.138 | 1.080 | 1.110 | 7,640 | +0.01(+0.91%) |
Jul 31, 2019 | 1.120 | 1.160 | 1.100 | 1.100 | 16,164 | -0.04(-3.51%) |
Jul 30, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 5,560 | +0.01(+0.88%) |
Jul 29, 2019 | 1.150 | 1.160 | 1.130 | 1.130 | 41,301 | +0.05(+4.63%) |
Jul 26, 2019 | 1.110 | 1.150 | 1.080 | 1.080 | 23,400 | -0.04(-3.36%) |
Jul 25, 2019 | 1.170 | 1.170 | 1.100 | 1.118 | 10,092 | -0.05(-4.48%) |
Jul 24, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 14,452 | +0.04(+3.54%) |
Jul 23, 2019 | 1.120 | 1.140 | 1.120 | 1.130 | 11,165 | +0.04(+3.67%) |
Jul 22, 2019 | 1.070 | 1.110 | 1.070 | 1.090 | 10,689 | +0.02(+1.87%) |
Jul 19, 2019 | 1.170 | 1.170 | 1.070 | 1.070 | 43,800 | -0.11(-9.32%) |
Jul 18, 2019 | 1.110 | 1.190 | 1.075 | 1.180 | 24,903 | +0.06(+5.36%) |
Jul 17, 2019 | 1.130 | 1.140 | 1.040 | 1.120 | 56,396 | -0.03(-2.61%) |
Jul 16, 2019 | 1.140 | 1.150 | 1.134 | 1.150 | 1,218 | +0.00(+0.00%) |
Jul 15, 2019 | 1.140 | 1.180 | 1.140 | 1.150 | 10,414 | +0.00(+0.00%) |
Jul 12, 2019 | 1.200 | 1.200 | 1.150 | 1.150 | 14,300 | -0.02(-1.71%) |
Jul 11, 2019 | 1.190 | 1.190 | 1.130 | 1.170 | 3,763 | -0.03(-2.50%) |
Jul 10, 2019 | 1.170 | 1.200 | 1.126 | 1.200 | 16,424 | +0.07(+6.19%) |
Jul 09, 2019 | 1.170 | 1.174 | 1.130 | 1.130 | 7,481 | -0.05(-4.23%) |
Jul 08, 2019 | 1.150 | 1.180 | 1.150 | 1.180 | 29,706 | +0.05(+4.17%) |
Jul 05, 2019 | 1.130 | 1.160 | 1.105 | 1.133 | 11,900 | +0.01(+1.14%) |
Jul 03, 2019 | 1.130 | 1.160 | 1.104 | 1.120 | 7,900 | -0.03(-2.61%) |
Jul 02, 2019 | 1.160 | 1.160 | 1.120 | 1.150 | 15,372 | -0.01(-0.86%) |