Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.270 | 1.280 | 1.160 | 1.160 | 148,325 | -0.11(-8.66%) |
Sep 27, 2019 | 1.270 | 1.280 | 1.220 | 1.270 | 86,975 | -0.01(-0.78%) |
Sep 26, 2019 | 1.360 | 1.380 | 1.250 | 1.280 | 223,587 | -0.10(-7.25%) |
Sep 25, 2019 | 1.350 | 1.400 | 1.310 | 1.380 | 116,219 | +0.00(+0.00%) |
Sep 24, 2019 | 1.310 | 1.380 | 1.260 | 1.380 | 183,575 | +0.07(+5.34%) |
Sep 23, 2019 | 1.300 | 1.360 | 1.260 | 1.310 | 159,972 | +0.02(+1.55%) |
Sep 20, 2019 | 1.210 | 1.290 | 1.200 | 1.290 | 174,050 | +0.08(+6.61%) |
Sep 19, 2019 | 1.230 | 1.250 | 1.200 | 1.210 | 50,300 | -0.02(-1.63%) |
Sep 18, 2019 | 1.240 | 1.250 | 1.190 | 1.230 | 66,500 | +0.02(+1.65%) |
Sep 17, 2019 | 1.200 | 1.250 | 1.160 | 1.210 | 60,900 | +0.00(+0.00%) |
Sep 16, 2019 | 1.240 | 1.300 | 1.190 | 1.210 | 189,818 | -0.02(-1.63%) |
Sep 13, 2019 | 1.190 | 1.270 | 1.180 | 1.230 | 168,218 | +0.03(+2.50%) |
Sep 12, 2019 | 1.130 | 1.230 | 1.130 | 1.200 | 45,328 | -0.01(-0.83%) |
Sep 11, 2019 | 1.210 | 1.230 | 1.170 | 1.210 | 67,720 | +0.00(+0.00%) |
Sep 10, 2019 | 1.160 | 1.220 | 1.150 | 1.210 | 81,576 | +0.01(+0.83%) |
Sep 09, 2019 | 1.200 | 1.240 | 1.150 | 1.200 | 127,238 | -0.02(-1.64%) |
Sep 06, 2019 | 1.180 | 1.250 | 1.180 | 1.220 | 69,464 | +0.02(+1.67%) |
Sep 05, 2019 | 1.180 | 1.220 | 1.180 | 1.200 | 22,514 | -0.02(-1.64%) |
Sep 04, 2019 | 1.160 | 1.250 | 1.160 | 1.220 | 183,230 | +0.05(+4.27%) |
Sep 03, 2019 | 1.200 | 1.220 | 1.120 | 1.170 | 272,928 | -0.06(-4.88%) |
Aug 30, 2019 | 1.230 | 1.230 | 1.230 | 0 | +0.04(+3.36%) | |
Aug 29, 2019 | 1.200 | 1.200 | 1.160 | 1.190 | 411,741 | -0.07(-5.56%) |
Aug 28, 2019 | 1.150 | 1.260 | 1.150 | 1.260 | 496,727 | +0.11(+9.57%) |
Aug 27, 2019 | 1.120 | 1.190 | 1.040 | 1.150 | 128,610 | +0.05(+4.55%) |
Aug 26, 2019 | 1.140 | 1.150 | 1.090 | 1.100 | 55,353 | -0.03(-2.65%) |
Aug 23, 2019 | 1.150 | 1.180 | 1.080 | 1.130 | 155,500 | -0.02(-1.74%) |
Aug 22, 2019 | 1.120 | 1.200 | 1.110 | 1.150 | 40,614 | -0.04(-3.36%) |
Aug 21, 2019 | 1.210 | 1.230 | 1.150 | 1.190 | 91,450 | -0.04(-3.25%) |
Aug 20, 2019 | 1.230 | 1.250 | 1.160 | 1.230 | 78,629 | +0.05(+4.24%) |
Aug 19, 2019 | 1.220 | 1.230 | 1.130 | 1.180 | 105,732 | -0.03(-2.48%) |
Aug 16, 2019 | 1.260 | 1.300 | 1.210 | 1.210 | 171,123 | -0.07(-5.47%) |
Aug 15, 2019 | 1.250 | 1.300 | 1.230 | 1.280 | 44,899 | +0.01(+0.79%) |
Aug 14, 2019 | 1.290 | 1.360 | 1.260 | 1.270 | 73,533 | -0.07(-5.22%) |
Aug 13, 2019 | 1.340 | 1.350 | 1.290 | 1.340 | 79,882 | +0.00(+0.00%) |
Aug 12, 2019 | 1.300 | 1.380 | 1.300 | 1.340 | 102,299 | +0.00(+0.00%) |
Aug 09, 2019 | 1.320 | 1.380 | 1.270 | 1.340 | 175,032 | +0.03(+2.29%) |
Aug 08, 2019 | 1.310 | 1.330 | 1.250 | 1.310 | 94,215 | +0.01(+0.77%) |
Aug 07, 2019 | 1.480 | 1.480 | 1.280 | 1.300 | 417,856 | -0.07(-5.11%) |
Aug 06, 2019 | 1.310 | 1.490 | 1.250 | 1.370 | 299,770 | +0.13(+10.48%) |
Aug 02, 2019 | 1.240 | 1.240 | 1.240 | 0 | -0.01(-0.80%) | |
Aug 01, 2019 | 1.280 | 1.290 | 1.170 | 1.250 | 242,416 | -0.06(-4.58%) |
Jul 31, 2019 | 1.360 | 1.370 | 1.270 | 1.310 | 62,120 | -0.04(-2.96%) |
Jul 30, 2019 | 1.360 | 1.390 | 1.350 | 1.350 | 37,844 | -0.01(-0.74%) |
Jul 29, 2019 | 1.270 | 1.390 | 1.270 | 1.360 | 43,024 | +0.02(+1.49%) |
Jul 26, 2019 | 1.380 | 1.400 | 1.310 | 1.340 | 27,355 | -0.04(-2.90%) |
Jul 25, 2019 | 1.410 | 1.410 | 1.330 | 1.380 | 61,859 | -0.02(-1.43%) |
Jul 24, 2019 | 1.420 | 1.420 | 1.390 | 1.400 | 39,319 | +0.01(+0.72%) |
Jul 23, 2019 | 1.400 | 1.410 | 1.370 | 1.390 | 43,039 | -0.01(-0.71%) |
Jul 22, 2019 | 1.390 | 1.430 | 1.390 | 1.400 | 43,691 | +0.01(+0.72%) |
Jul 19, 2019 | 1.390 | 1.430 | 1.360 | 1.390 | 80,305 | +0.00(+0.00%) |
Jul 18, 2019 | 1.430 | 1.430 | 1.320 | 1.390 | 117,556 | +0.02(+1.46%) |
Jul 17, 2019 | 1.280 | 1.440 | 1.280 | 1.370 | 112,039 | +0.11(+8.73%) |
Jul 16, 2019 | 1.240 | 1.320 | 1.240 | 1.260 | 65,528 | +0.01(+0.80%) |
Jul 15, 2019 | 1.200 | 1.310 | 1.200 | 1.250 | 112,040 | -0.02(-1.57%) |
Jul 12, 2019 | 1.280 | 1.280 | 1.160 | 1.270 | 13,810 | +0.03(+2.42%) |
Jul 11, 2019 | 1.260 | 1.280 | 1.230 | 1.240 | 12,463 | -0.02(-1.59%) |
Jul 10, 2019 | 1.240 | 1.290 | 1.230 | 1.260 | 17,395 | -0.01(-0.79%) |
Jul 09, 2019 | 1.260 | 1.310 | 1.200 | 1.270 | 53,158 | -0.05(-3.79%) |
Jul 08, 2019 | 1.340 | 1.390 | 1.300 | 1.320 | 49,362 | +0.00(+0.00%) |
Jul 05, 2019 | 1.250 | 1.370 | 1.210 | 1.320 | 59,878 | +0.12(+10.00%) |
Jul 04, 2019 | 1.250 | 1.290 | 1.200 | 1.200 | 46,188 | -0.04(-3.23%) |
Jul 03, 2019 | 1.340 | 1.340 | 1.150 | 1.240 | 249,404 | +0.08(+6.90%) |