Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9600 | 1.000 | 0.9200 | 1.000 | 18,200 | -0.03(-2.91%) |
Sep 27, 2019 | 1.010 | 1.050 | 1.010 | 1.030 | 9,122 | -0.01(-0.96%) |
Sep 26, 2019 | 1.100 | 1.120 | 1.040 | 1.040 | 4,529 | -0.06(-5.45%) |
Sep 25, 2019 | 1.140 | 1.140 | 1.100 | 1.100 | 1,188 | -0.06(-5.17%) |
Sep 24, 2019 | 1.120 | 1.160 | 1.100 | 1.160 | 4,295 | +0.02(+1.75%) |
Sep 23, 2019 | 1.190 | 1.190 | 1.120 | 1.140 | 7,388 | +0.04(+3.64%) |
Sep 20, 2019 | 1.150 | 1.150 | 1.090 | 1.100 | 3,700 | +0.00(+0.00%) |
Sep 19, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 600 | -0.02(-1.79%) |
Sep 18, 2019 | 1.150 | 1.150 | 1.110 | 1.120 | 5,321 | -0.01(-0.88%) |
Sep 17, 2019 | 1.110 | 1.130 | 1.110 | 1.130 | 1,500 | +0.02(+1.80%) |
Sep 16, 2019 | 1.090 | 1.120 | 1.090 | 1.110 | 3,200 | +0.00(+0.00%) |
Sep 13, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 5,700 | -0.04(-3.48%) |
Sep 12, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 850 | +0.00(+0.00%) |
Sep 11, 2019 | 1.160 | 1.180 | 1.150 | 1.150 | 7,100 | -0.01(-0.86%) |
Sep 10, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 7,500 | +0.00(+0.00%) |
Sep 09, 2019 | 1.130 | 1.210 | 1.120 | 1.160 | 15,050 | -0.02(-1.69%) |
Sep 06, 2019 | 1.250 | 1.300 | 1.180 | 1.180 | 14,988 | -0.06(-4.84%) |
Sep 05, 2019 | 1.260 | 1.260 | 1.200 | 1.240 | 15,484 | -0.06(-4.62%) |
Sep 04, 2019 | 1.310 | 1.330 | 1.300 | 1.300 | 5,550 | -0.02(-1.52%) |
Sep 03, 2019 | 1.320 | 1.330 | 1.300 | 1.320 | 26,442 | +0.03(+2.33%) |
Aug 30, 2019 | 1.290 | 1.290 | 1.290 | 0 | +0.05(+4.03%) | |
Aug 29, 2019 | 1.320 | 1.320 | 1.240 | 1.240 | 17,650 | -0.09(-6.77%) |
Aug 28, 2019 | 1.250 | 1.330 | 1.250 | 1.330 | 23,520 | +0.03(+2.31%) |
Aug 27, 2019 | 1.210 | 1.310 | 1.200 | 1.300 | 11,500 | +0.10(+8.33%) |
Aug 26, 2019 | 1.220 | 1.270 | 1.200 | 1.200 | 17,000 | +0.00(+0.00%) |
Aug 23, 2019 | 1.150 | 1.210 | 1.150 | 1.200 | 14,600 | +0.06(+5.26%) |
Aug 22, 2019 | 1.180 | 1.180 | 1.130 | 1.140 | 11,525 | -0.04(-3.39%) |
Aug 21, 2019 | 1.210 | 1.210 | 1.130 | 1.180 | 1,600 | -0.03(-2.48%) |
Aug 20, 2019 | 1.150 | 1.250 | 1.150 | 1.210 | 16,250 | +0.07(+6.14%) |
Aug 19, 2019 | 1.120 | 1.140 | 1.060 | 1.140 | 6,734 | -0.01(-0.87%) |
Aug 16, 2019 | 1.150 | 1.170 | 1.140 | 1.150 | 6,400 | -0.02(-1.71%) |
Aug 15, 2019 | 1.190 | 1.200 | 1.140 | 1.170 | 12,400 | -0.01(-0.85%) |
Aug 14, 2019 | 1.130 | 1.190 | 1.130 | 1.180 | 8,119 | +0.05(+4.42%) |
Aug 13, 2019 | 1.200 | 1.230 | 1.110 | 1.130 | 16,069 | -0.05(-4.24%) |
Aug 12, 2019 | 1.220 | 1.230 | 1.100 | 1.180 | 19,700 | -0.04(-3.28%) |
Aug 09, 2019 | 1.250 | 1.280 | 1.220 | 1.220 | 18,969 | -0.08(-6.15%) |
Aug 08, 2019 | 1.300 | 1.340 | 1.270 | 1.300 | 6,088 | -0.01(-0.76%) |
Aug 07, 2019 | 1.390 | 1.390 | 1.290 | 1.310 | 24,969 | -0.04(-2.96%) |
Aug 06, 2019 | 1.290 | 1.350 | 1.230 | 1.350 | 33,450 | +0.19(+16.38%) |
Aug 02, 2019 | 1.160 | 1.160 | 1.160 | 0 | -0.03(-2.52%) | |
Aug 01, 2019 | 1.100 | 1.230 | 1.100 | 1.190 | 7,750 | +0.05(+4.39%) |
Jul 31, 2019 | 1.200 | 1.200 | 1.120 | 1.140 | 19,410 | -0.06(-5.00%) |
Jul 30, 2019 | 1.200 | 1.210 | 1.160 | 1.200 | 19,064 | -0.01(-0.83%) |
Jul 29, 2019 | 1.170 | 1.210 | 1.130 | 1.210 | 6,740 | +0.02(+1.68%) |
Jul 26, 2019 | 1.240 | 1.250 | 1.190 | 1.190 | 14,709 | -0.01(-0.83%) |
Jul 25, 2019 | 1.160 | 1.230 | 1.100 | 1.200 | 28,550 | +0.04(+3.45%) |
Jul 24, 2019 | 1.100 | 1.170 | 1.050 | 1.160 | 17,764 | +0.07(+6.42%) |
Jul 23, 2019 | 1.120 | 1.130 | 1.090 | 1.090 | 5,200 | -0.03(-2.68%) |
Jul 22, 2019 | 1.130 | 1.130 | 1.100 | 1.120 | 3,609 | +0.03(+2.75%) |
Jul 19, 2019 | 1.160 | 1.160 | 1.070 | 1.090 | 3,100 | -0.07(-6.03%) |
Jul 18, 2019 | 1.150 | 1.160 | 1.100 | 1.160 | 42,225 | +0.04(+3.57%) |
Jul 17, 2019 | 1.000 | 1.120 | 0.9800 | 1.120 | 36,210 | +0.12(+12.00%) |
Jul 16, 2019 | 0.9000 | 1.000 | 0.9000 | 1.000 | 4,250 | +0.03(+3.09%) |
Jul 15, 2019 | 1.000 | 1.000 | 0.9400 | 0.9700 | 5,709 | -0.05(-4.90%) |
Jul 12, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 5,100 | +0.00(+0.00%) |
Jul 11, 2019 | 1.040 | 1.060 | 1.020 | 1.020 | 6,100 | +0.00(+0.00%) |
Jul 10, 2019 | 0.9900 | 1.020 | 0.9900 | 1.020 | 7,000 | +0.03(+3.03%) |
Jul 09, 2019 | 0.9900 | 0.9900 | 0.9700 | 0.9900 | 4,300 | +0.00(+0.00%) |
Jul 08, 2019 | 0.9800 | 0.9900 | 0.9800 | 0.9900 | 2,414 | +0.01(+1.02%) |
Jul 05, 2019 | 1.060 | 1.060 | 0.9800 | 0.9800 | 4,726 | -0.08(-7.55%) |
Jul 03, 2019 | 1.060 | 1.060 | 1.060 | 0 | +0.02(+1.92%) |