Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.034 | 1.060 | 1.017 | 1.040 | 3,156 | -0.03(-2.62%) |
Sep 27, 2019 | 1.080 | 1.100 | 1.060 | 1.068 | 7,800 | -0.01(-0.61%) |
Sep 26, 2019 | 1.099 | 1.105 | 1.075 | 1.075 | 29,226 | -0.02(-1.59%) |
Sep 25, 2019 | 1.072 | 1.120 | 1.072 | 1.092 | 23,230 | -0.01(-0.73%) |
Sep 24, 2019 | 1.000 | 1.100 | 1.000 | 1.100 | 20,063 | +0.00(+0.36%) |
Sep 23, 2019 | 1.050 | 1.138 | 1.050 | 1.096 | 28,834 | -0.04(-3.18%) |
Sep 20, 2019 | 1.060 | 1.140 | 1.060 | 1.132 | 53,800 | +0.00(+0.18%) |
Sep 19, 2019 | 1.150 | 1.180 | 1.110 | 1.130 | 218,228 | +0.00(+0.00%) |
Sep 18, 2019 | 1.000 | 1.145 | 1.000 | 1.130 | 6,451 | -0.01(-0.44%) |
Sep 17, 2019 | 1.121 | 1.135 | 1.121 | 1.135 | 1,550 | +0.03(+3.18%) |
Sep 16, 2019 | 1.116 | 1.120 | 1.080 | 1.100 | 27,027 | -0.03(-2.65%) |
Sep 13, 2019 | 1.134 | 1.134 | 1.130 | 1.130 | 700 | -0.02(-1.74%) |
Sep 12, 2019 | 1.120 | 1.170 | 1.120 | 1.150 | 28,593 | +0.03(+3.13%) |
Sep 11, 2019 | 1.100 | 1.120 | 1.096 | 1.115 | 17,900 | +0.02(+1.37%) |
Sep 10, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 1,000 | +0.01(+0.87%) |
Sep 09, 2019 | 1.111 | 1.145 | 1.091 | 1.091 | 7,625 | -0.02(-1.76%) |
Sep 06, 2019 | 1.120 | 1.120 | 1.110 | 1.110 | 2,300 | +0.00(+0.43%) |
Sep 05, 2019 | 1.097 | 1.107 | 1.093 | 1.105 | 2,346 | +0.01(+0.47%) |
Sep 04, 2019 | 1.120 | 1.120 | 1.100 | 1.100 | 310 | +0.01(+0.92%) |
Sep 03, 2019 | 1.020 | 1.140 | 1.020 | 1.090 | 11,814 | -0.04(-3.54%) |
Aug 29, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Aug 28, 2019 | 1.105 | 1.110 | 1.105 | 1.110 | 350 | -0.02(-2.03%) |
Aug 27, 2019 | 1.060 | 1.133 | 1.060 | 1.133 | 1,700 | +0.01(+1.32%) |
Aug 26, 2019 | 1.123 | 1.123 | 1.118 | 1.118 | 508 | -0.00(-0.16%) |
Aug 23, 2019 | 1.120 | 1.120 | 1.120 | 1.120 | 200 | -0.04(-3.45%) |
Aug 22, 2019 | 1.210 | 1.210 | 1.138 | 1.160 | 1,639 | +0.01(+1.29%) |
Aug 21, 2019 | 1.020 | 1.162 | 1.020 | 1.145 | 8,100 | +0.05(+4.11%) |
Aug 20, 2019 | 1.100 | 1.170 | 1.055 | 1.100 | 12,450 | +0.00(+0.00%) |
Aug 19, 2019 | 1.100 | 1.100 | 1.100 | 64 | +0.00(+0.00%) | |
Aug 16, 2019 | 1.130 | 1.130 | 1.100 | 1.100 | 4,000 | +0.01(+0.92%) |
Aug 15, 2019 | 1.099 | 1.100 | 1.090 | 1.090 | 1,299 | -0.01(-0.91%) |
Aug 14, 2019 | 1.115 | 1.130 | 1.100 | 1.100 | 3,020 | -0.04(-3.51%) |
Aug 13, 2019 | 1.130 | 1.156 | 1.100 | 1.140 | 7,750 | -0.03(-2.37%) |
Aug 12, 2019 | 1.130 | 1.168 | 1.100 | 1.168 | 1,172 | +0.03(+2.43%) |
Aug 09, 2019 | 1.140 | 1.140 | 1.140 | 49 | +0.00(+0.00%) | |
Aug 08, 2019 | 1.134 | 1.160 | 1.134 | 1.140 | 1,406 | -0.01(-0.87%) |
Aug 07, 2019 | 1.120 | 1.150 | 0.9700 | 1.150 | 1,200 | +0.04(+3.60%) |
Aug 06, 2019 | 1.228 | 1.228 | 1.100 | 1.110 | 8,705 | -0.13(-10.48%) |
Aug 05, 2019 | 1.150 | 1.240 | 1.150 | 1.240 | 5,946 | +0.06(+5.08%) |
Aug 02, 2019 | 1.200 | 1.200 | 1.179 | 1.180 | 6,400 | -0.01(-0.84%) |
Aug 01, 2019 | 1.230 | 1.230 | 1.170 | 1.190 | 10,658 | -0.07(-5.59%) |
Jul 31, 2019 | 1.270 | 1.290 | 1.260 | 1.260 | 10,474 | +0.04(+3.32%) |
Jul 30, 2019 | 1.160 | 1.243 | 1.160 | 1.220 | 38,763 | +0.08(+7.02%) |
Jul 29, 2019 | 1.065 | 1.180 | 1.050 | 1.140 | 10,680 | +0.04(+3.64%) |
Jul 26, 2019 | 1.110 | 1.110 | 1.100 | 1.100 | 2,100 | -0.01(-1.33%) |
Jul 25, 2019 | 1.100 | 1.115 | 1.100 | 1.115 | 1,982 | +0.02(+1.73%) |
Jul 24, 2019 | 1.023 | 1.102 | 1.023 | 1.096 | 4,579 | +0.02(+1.46%) |
Jul 23, 2019 | 1.081 | 1.081 | 1.080 | 1.080 | 6,635 | -0.03(-2.94%) |
Jul 22, 2019 | 1.050 | 1.113 | 1.050 | 1.113 | 11,336 | +0.04(+3.51%) |
Jul 19, 2019 | 1.046 | 1.090 | 0.9988 | 1.075 | 7,000 | -0.03(-2.27%) |
Jul 18, 2019 | 1.100 | 1.110 | 1.092 | 1.100 | 15,691 | -0.00(-0.27%) |
Jul 17, 2019 | 1.067 | 1.119 | 1.067 | 1.103 | 5,870 | -0.03(-2.39%) |
Jul 16, 2019 | 1.115 | 1.130 | 1.100 | 1.130 | 2,380 | +0.01(+0.97%) |
Jul 15, 2019 | 1.114 | 1.120 | 1.114 | 1.119 | 2,115 | +0.00(+0.45%) |
Jul 12, 2019 | 1.160 | 1.160 | 1.080 | 1.114 | 17,500 | -0.04(-3.65%) |
Jul 11, 2019 | 1.140 | 1.156 | 1.090 | 1.156 | 3,401 | +0.02(+1.43%) |
Jul 10, 2019 | 0.9854 | 1.142 | 0.9854 | 1.140 | 15,001 | -0.04(-3.23%) |
Jul 09, 2019 | 1.045 | 1.178 | 1.010 | 1.178 | 13,775 | +0.02(+1.55%) |
Jul 08, 2019 | 1.150 | 1.220 | 1.115 | 1.160 | 12,576 | -0.01(-0.60%) |
Jul 05, 2019 | 1.200 | 1.200 | 1.151 | 1.167 | 11,400 | -0.02(-1.79%) |
Jul 03, 2019 | 1.200 | 1.200 | 1.110 | 1.188 | 6,200 | -0.01(-0.98%) |
Jul 02, 2019 | 1.190 | 1.224 | 1.149 | 1.200 | 15,460 | -0.06(-4.76%) |