Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.357 | 1.410 | 1.350 | 1.380 | 37,452,716 | +0.04(+3.37%) |
Sep 27, 2019 | 1.312 | 1.363 | 1.305 | 1.335 | 22,200,800 | +0.01(+1.14%) |
Sep 26, 2019 | 1.298 | 1.335 | 1.270 | 1.320 | 24,434,168 | +0.02(+1.54%) |
Sep 25, 2019 | 1.272 | 1.387 | 1.270 | 1.300 | 48,680,112 | +0.05(+3.79%) |
Sep 24, 2019 | 1.285 | 1.375 | 1.245 | 1.252 | 52,588,392 | -0.00(-0.20%) |
Sep 23, 2019 | 1.170 | 1.300 | 1.153 | 1.255 | 49,976,692 | +0.08(+6.81%) |
Sep 20, 2019 | 1.147 | 1.200 | 1.125 | 1.175 | 46,519,600 | +0.06(+5.86%) |
Sep 19, 2019 | 1.160 | 1.167 | 1.105 | 1.110 | 31,472,576 | -0.04(-3.48%) |
Sep 18, 2019 | 1.083 | 1.173 | 1.083 | 1.150 | 39,195,396 | +0.07(+6.24%) |
Sep 17, 2019 | 1.075 | 1.085 | 1.032 | 1.083 | 25,664,332 | -0.00(-0.46%) |
Sep 16, 2019 | 1.075 | 1.117 | 1.067 | 1.087 | 27,046,988 | -0.02(-1.36%) |
Sep 13, 2019 | 1.155 | 1.192 | 1.093 | 1.103 | 30,648,400 | -0.04(-3.71%) |
Sep 12, 2019 | 1.150 | 1.202 | 1.107 | 1.145 | 35,634,964 | -0.00(-0.22%) |
Sep 11, 2019 | 1.048 | 1.238 | 0.9925 | 1.147 | 136,014,352 | -0.12(-9.82%) |
Sep 10, 2019 | 1.218 | 1.275 | 1.127 | 1.272 | 66,497,148 | +0.08(+6.93%) |
Sep 09, 2019 | 1.087 | 1.230 | 1.087 | 1.190 | 58,308,036 | +0.11(+10.44%) |
Sep 06, 2019 | 1.060 | 1.090 | 1.035 | 1.077 | 26,806,000 | +0.02(+1.89%) |
Sep 05, 2019 | 1.020 | 1.060 | 1.018 | 1.058 | 27,567,828 | +0.06(+6.28%) |
Sep 04, 2019 | 0.9700 | 1.000 | 0.9625 | 0.9950 | 16,925,308 | +0.04(+4.46%) |
Sep 03, 2019 | 0.9925 | 1.018 | 0.9150 | 0.9525 | 36,177,720 | -0.04(-4.03%) |
Aug 30, 2019 | 1.065 | 1.090 | 0.9800 | 0.9925 | 42,543,600 | -0.07(-6.15%) |
Aug 29, 2019 | 0.9825 | 1.073 | 0.9375 | 1.058 | 53,457,648 | +0.09(+9.02%) |
Aug 28, 2019 | 0.9250 | 0.9925 | 0.9175 | 0.9700 | 25,781,048 | +0.04(+4.86%) |
Aug 27, 2019 | 0.9675 | 0.9825 | 0.9200 | 0.9250 | 22,804,972 | -0.03(-3.14%) |
Aug 26, 2019 | 0.9300 | 1.010 | 0.9113 | 0.9550 | 41,317,664 | +0.04(+4.66%) |
Aug 23, 2019 | 0.9600 | 0.9750 | 0.8900 | 0.9125 | 34,702,400 | -0.06(-5.68%) |
Aug 22, 2019 | 0.9925 | 1.062 | 0.9300 | 0.9675 | 116,717,616 | +0.08(+9.32%) |
Aug 21, 2019 | 0.8750 | 0.9050 | 0.8600 | 0.8850 | 23,879,892 | +0.03(+3.51%) |
Aug 20, 2019 | 0.8375 | 0.8650 | 0.8200 | 0.8550 | 17,040,016 | +0.01(+1.18%) |
Aug 19, 2019 | 0.8425 | 0.8675 | 0.8350 | 0.8450 | 11,550,420 | +0.02(+1.81%) |
Aug 16, 2019 | 0.8125 | 0.8400 | 0.8025 | 0.8300 | 12,522,800 | +0.03(+3.43%) |
Aug 15, 2019 | 0.8300 | 0.8525 | 0.7875 | 0.8025 | 23,549,972 | -0.03(-3.31%) |
Aug 14, 2019 | 0.8475 | 0.8550 | 0.7975 | 0.8300 | 24,327,712 | -0.04(-4.32%) |
Aug 13, 2019 | 0.8700 | 0.9400 | 0.8675 | 0.8675 | 18,020,684 | -0.01(-1.14%) |
Aug 12, 2019 | 0.8950 | 0.9050 | 0.8600 | 0.8775 | 9,391,896 | -0.02(-2.23%) |
Aug 09, 2019 | 0.9575 | 0.9650 | 0.8975 | 0.8975 | 12,317,200 | -0.08(-7.71%) |
Aug 08, 2019 | 0.9600 | 0.9775 | 0.9425 | 0.9725 | 9,222,504 | +0.02(+2.10%) |
Aug 07, 2019 | 0.9350 | 0.9613 | 0.9150 | 0.9525 | 23,424,312 | +0.00(+0.00%) |
Aug 06, 2019 | 0.9325 | 0.9550 | 0.9075 | 0.9525 | 20,629,772 | +0.03(+2.70%) |
Aug 05, 2019 | 0.9300 | 0.9375 | 0.8938 | 0.9275 | 22,686,864 | -0.02(-1.85%) |
Aug 02, 2019 | 0.9575 | 0.9725 | 0.9375 | 0.9450 | 14,378,400 | -0.02(-1.56%) |
Aug 01, 2019 | 1.005 | 1.015 | 0.9450 | 0.9600 | 22,380,832 | -0.04(-4.48%) |
Jul 31, 2019 | 1.008 | 1.045 | 1.000 | 1.005 | 20,835,676 | -0.00(-0.25%) |
Jul 30, 2019 | 1.025 | 1.032 | 0.9750 | 1.008 | 21,089,160 | -0.02(-2.18%) |
Jul 29, 2019 | 1.005 | 1.040 | 1.005 | 1.030 | 17,277,492 | +0.03(+2.74%) |
Jul 26, 2019 | 1.000 | 1.020 | 0.9900 | 1.002 | 12,836,000 | +0.01(+0.75%) |
Jul 25, 2019 | 1.025 | 1.080 | 0.9925 | 0.9950 | 23,159,968 | -0.03(-2.45%) |
Jul 24, 2019 | 1.020 | 1.050 | 1.012 | 1.020 | 24,082,452 | -0.00(-0.24%) |
Jul 23, 2019 | 1.038 | 1.050 | 0.9950 | 1.022 | 30,813,988 | -0.01(-1.21%) |
Jul 22, 2019 | 1.083 | 1.100 | 1.030 | 1.035 | 21,954,820 | -0.05(-4.17%) |
Jul 19, 2019 | 1.055 | 1.104 | 1.055 | 1.080 | 43,785,600 | +0.03(+2.86%) |
Jul 18, 2019 | 1.097 | 1.105 | 1.030 | 1.050 | 34,354,852 | -0.04(-4.11%) |
Jul 17, 2019 | 1.157 | 1.161 | 1.083 | 1.095 | 30,564,192 | -0.06(-5.60%) |
Jul 16, 2019 | 1.190 | 1.202 | 1.157 | 1.160 | 23,880,896 | -0.03(-2.32%) |
Jul 15, 2019 | 1.218 | 1.222 | 1.188 | 1.188 | 12,274,080 | -0.04(-3.26%) |
Jul 12, 2019 | 1.215 | 1.232 | 1.201 | 1.228 | 17,569,200 | +0.02(+1.45%) |
Jul 11, 2019 | 1.245 | 1.252 | 1.183 | 1.210 | 67,113,000 | -0.08(-6.56%) |
Jul 10, 2019 | 1.337 | 1.343 | 1.292 | 1.295 | 43,409,332 | -0.03(-2.45%) |
Jul 09, 2019 | 1.370 | 1.387 | 1.320 | 1.327 | 46,884,660 | -0.04(-2.57%) |
Jul 08, 2019 | 1.375 | 1.383 | 1.355 | 1.363 | 26,370,276 | -0.02(-1.27%) |
Jul 05, 2019 | 1.325 | 1.410 | 1.317 | 1.380 | 51,578,400 | +0.05(+3.95%) |
Jul 03, 2019 | 1.353 | 1.357 | 1.317 | 1.327 | 10,248,400 | -0.02(-1.30%) |
Jul 02, 2019 | 1.337 | 1.363 | 1.330 | 1.345 | 22,573,856 | +0.00(+0.37%) |