Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.7600 | 0.8400 | 0.7100 | 0.8100 | 1,381,622 | +0.05(+6.58%) |
Sep 27, 2019 | 0.8200 | 0.8200 | 0.7488 | 0.7600 | 349,500 | -0.03(-3.80%) |
Sep 26, 2019 | 0.8000 | 0.8400 | 0.7600 | 0.7900 | 203,987 | -0.01(-0.63%) |
Sep 25, 2019 | 0.7990 | 0.8580 | 0.7500 | 0.7950 | 888,452 | +0.01(+0.63%) |
Sep 24, 2019 | 0.8400 | 0.8500 | 0.7700 | 0.7900 | 238,669 | -0.05(-5.95%) |
Sep 23, 2019 | 0.8200 | 0.8500 | 0.8000 | 0.8400 | 455,973 | +0.00(+0.00%) |
Sep 20, 2019 | 0.9160 | 0.9199 | 0.8400 | 0.8400 | 627,800 | -0.07(-7.69%) |
Sep 19, 2019 | 0.9500 | 1.160 | 0.9100 | 0.9100 | 1,849,968 | +0.01(+1.11%) |
Sep 18, 2019 | 0.8100 | 0.9100 | 0.7800 | 0.9000 | 1,039,592 | +0.08(+9.76%) |
Sep 17, 2019 | 0.9000 | 0.9000 | 0.8100 | 0.8200 | 638,577 | -0.06(-6.29%) |
Sep 16, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8750 | 281,864 | -0.01(-0.57%) |
Sep 13, 2019 | 0.9000 | 0.9300 | 0.8500 | 0.8800 | 401,200 | -0.02(-2.22%) |
Sep 12, 2019 | 0.8800 | 0.9100 | 0.8200 | 0.9000 | 1,279,465 | -0.01(-0.72%) |
Sep 11, 2019 | 0.9600 | 0.9789 | 0.8602 | 0.9065 | 873,145 | -0.01(-1.47%) |
Sep 10, 2019 | 0.9700 | 1.000 | 0.9100 | 0.9200 | 1,272,875 | -0.08(-8.00%) |
Sep 09, 2019 | 0.8500 | 1.050 | 0.8100 | 1.000 | 5,008,549 | -3.40(-77.27%) |
Sep 06, 2019 | 4.770 | 4.793 | 4.300 | 4.400 | 233,900 | -0.37(-7.76%) |
Sep 05, 2019 | 5.200 | 5.200 | 4.631 | 4.770 | 292,899 | -0.41(-7.92%) |
Sep 04, 2019 | 5.380 | 5.380 | 4.850 | 5.180 | 287,245 | -0.13(-2.45%) |
Sep 03, 2019 | 5.290 | 5.440 | 5.000 | 5.310 | 257,119 | +0.00(+0.00%) |
Aug 30, 2019 | 5.470 | 5.585 | 4.960 | 5.310 | 287,400 | +0.06(+1.14%) |
Aug 29, 2019 | 5.190 | 5.400 | 4.970 | 5.250 | 146,371 | +0.09(+1.74%) |
Aug 28, 2019 | 4.960 | 5.340 | 4.958 | 5.160 | 140,990 | +0.11(+2.18%) |
Aug 27, 2019 | 5.550 | 5.620 | 4.960 | 5.050 | 177,327 | -0.50(-9.01%) |
Aug 26, 2019 | 5.700 | 5.750 | 5.260 | 5.550 | 207,133 | -0.06(-1.07%) |
Aug 23, 2019 | 5.800 | 5.900 | 5.440 | 5.610 | 117,800 | -0.19(-3.28%) |
Aug 22, 2019 | 6.000 | 6.000 | 5.600 | 5.800 | 105,948 | -0.16(-2.68%) |
Aug 21, 2019 | 5.700 | 6.000 | 5.450 | 5.960 | 123,623 | +0.32(+5.58%) |
Aug 20, 2019 | 5.830 | 5.959 | 5.500 | 5.645 | 109,405 | -0.19(-3.17%) |
Aug 19, 2019 | 5.760 | 6.000 | 5.527 | 5.830 | 133,099 | +0.16(+2.82%) |
Aug 16, 2019 | 5.560 | 5.670 | 5.390 | 5.670 | 124,200 | +0.10(+1.80%) |
Aug 15, 2019 | 5.700 | 5.790 | 5.380 | 5.570 | 85,283 | -0.08(-1.42%) |
Aug 14, 2019 | 5.280 | 5.680 | 5.220 | 5.650 | 76,438 | +0.35(+6.60%) |
Aug 13, 2019 | 5.800 | 5.980 | 5.220 | 5.300 | 84,370 | -0.69(-11.52%) |
Aug 12, 2019 | 5.850 | 6.336 | 5.560 | 5.990 | 121,767 | -0.01(-0.17%) |
Aug 09, 2019 | 5.980 | 6.200 | 5.500 | 6.000 | 77,400 | +0.10(+1.69%) |
Aug 08, 2019 | 6.150 | 6.595 | 5.750 | 5.900 | 174,506 | -0.17(-2.80%) |
Aug 07, 2019 | 5.720 | 6.340 | 5.550 | 6.070 | 181,198 | +0.32(+5.57%) |
Aug 06, 2019 | 5.090 | 6.169 | 5.090 | 5.750 | 305,614 | +0.55(+10.58%) |
Aug 05, 2019 | 4.910 | 5.250 | 4.650 | 5.200 | 207,799 | +0.24(+4.84%) |
Aug 02, 2019 | 5.000 | 5.010 | 4.680 | 4.960 | 86,200 | +0.00(+0.00%) |
Aug 01, 2019 | 5.240 | 5.573 | 4.860 | 4.960 | 69,210 | -0.33(-6.24%) |
Jul 31, 2019 | 5.240 | 5.725 | 4.850 | 5.290 | 168,508 | +0.13(+2.52%) |
Jul 30, 2019 | 5.010 | 5.450 | 4.660 | 5.160 | 244,398 | +0.29(+5.95%) |
Jul 29, 2019 | 5.270 | 5.350 | 4.730 | 4.870 | 141,361 | -0.36(-6.88%) |
Jul 26, 2019 | 5.490 | 6.020 | 4.740 | 5.230 | 147,500 | -0.06(-1.13%) |
Jul 25, 2019 | 5.170 | 5.490 | 5.000 | 5.290 | 68,674 | +0.00(+0.09%) |
Jul 24, 2019 | 5.510 | 5.525 | 5.150 | 5.285 | 58,284 | -0.21(-3.91%) |
Jul 23, 2019 | 5.390 | 5.768 | 5.351 | 5.500 | 72,977 | +0.01(+0.18%) |
Jul 22, 2019 | 6.030 | 6.265 | 5.460 | 5.490 | 103,310 | -0.46(-7.73%) |
Jul 19, 2019 | 5.550 | 6.300 | 5.550 | 5.950 | 97,100 | +0.44(+7.99%) |
Jul 18, 2019 | 6.260 | 6.315 | 5.420 | 5.510 | 164,746 | -0.69(-11.13%) |
Jul 17, 2019 | 6.440 | 6.530 | 5.860 | 6.200 | 73,031 | -0.24(-3.73%) |
Jul 16, 2019 | 6.560 | 6.753 | 6.120 | 6.440 | 110,352 | -0.13(-1.98%) |
Jul 15, 2019 | 6.660 | 7.000 | 6.450 | 6.570 | 94,552 | +0.03(+0.46%) |
Jul 12, 2019 | 6.400 | 7.167 | 6.400 | 6.540 | 63,300 | +0.08(+1.24%) |
Jul 11, 2019 | 7.060 | 7.340 | 6.300 | 6.460 | 90,374 | -0.50(-7.18%) |
Jul 10, 2019 | 7.220 | 7.230 | 6.960 | 6.960 | 123,663 | -0.21(-2.93%) |
Jul 09, 2019 | 7.190 | 7.345 | 6.910 | 7.170 | 118,257 | +0.07(+0.99%) |
Jul 08, 2019 | 7.320 | 7.500 | 6.185 | 7.100 | 235,168 | -0.38(-5.08%) |
Jul 05, 2019 | 7.720 | 7.800 | 6.930 | 7.480 | 164,000 | -0.33(-4.23%) |
Jul 03, 2019 | 7.850 | 7.930 | 7.810 | 7.810 | 11,300 | +0.01(+0.13%) |
Jul 02, 2019 | 7.710 | 8.195 | 7.710 | 7.800 | 43,829 | +0.04(+0.52%) |