Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.009 | 1.048 | 0.9862 | 1.038 | 1,072,266 | +0.03(+2.74%) |
Aug 29, 2019 | 1.038 | 1.038 | 1.009 | 1.011 | 285,978 | +0.00(+0.49%) |
Aug 28, 2019 | 1.001 | 1.027 | 0.9911 | 1.006 | 390,833 | +0.00(+0.16%) |
Aug 27, 2019 | 1.082 | 1.084 | 0.9960 | 1.004 | 434,455 | -0.08(-7.22%) |
Aug 26, 2019 | 1.108 | 1.108 | 1.076 | 1.082 | 403,823 | -0.03(-2.35%) |
Aug 23, 2019 | 1.142 | 1.164 | 1.098 | 1.108 | 258,695 | -0.04(-3.27%) |
Aug 22, 2019 | 1.183 | 1.183 | 1.139 | 1.146 | 336,194 | -0.04(-3.16%) |
Aug 21, 2019 | 1.196 | 1.222 | 1.177 | 1.183 | 321,606 | -0.00(-0.41%) |
Aug 20, 2019 | 1.183 | 1.203 | 1.151 | 1.188 | 225,317 | -0.00(-0.27%) |
Aug 19, 2019 | 1.141 | 1.199 | 1.139 | 1.191 | 640,859 | +0.07(+5.78%) |
Aug 16, 2019 | 1.147 | 1.160 | 1.116 | 1.126 | 349,024 | -0.02(-2.12%) |
Aug 15, 2019 | 1.180 | 1.180 | 1.134 | 1.151 | 714,824 | -0.04(-3.02%) |
Aug 14, 2019 | 1.159 | 1.191 | 1.152 | 1.186 | 211,774 | +0.00(+0.41%) |
Aug 13, 2019 | 1.188 | 1.238 | 1.168 | 1.181 | 349,067 | -0.01(-1.09%) |
Aug 12, 2019 | 1.238 | 1.238 | 1.191 | 1.195 | 338,529 | -0.05(-4.30%) |
Aug 09, 2019 | 1.264 | 1.291 | 1.227 | 1.248 | 524,151 | -0.01(-1.03%) |
Aug 08, 2019 | 1.282 | 1.296 | 1.251 | 1.261 | 595,117 | -0.01(-1.02%) |
Aug 07, 2019 | 1.276 | 1.287 | 1.230 | 1.274 | 672,271 | -0.02(-1.26%) |
Aug 06, 2019 | 1.255 | 1.302 | 1.229 | 1.291 | 806,578 | +0.05(+3.80%) |
Aug 05, 2019 | 1.299 | 1.334 | 1.242 | 1.243 | 812,329 | -0.08(-5.91%) |
Aug 02, 2019 | 1.413 | 1.413 | 1.304 | 1.321 | 721,399 | -0.10(-7.09%) |
Aug 01, 2019 | 1.318 | 1.426 | 1.284 | 1.422 | 1,320,148 | +0.09(+6.71%) |
Jul 31, 2019 | 1.331 | 1.339 | 1.278 | 1.333 | 425,121 | +0.00(+0.25%) |
Jul 30, 2019 | 1.291 | 1.331 | 1.264 | 1.330 | 1,057,660 | +0.03(+2.51%) |
Jul 29, 2019 | 1.328 | 1.331 | 1.295 | 1.297 | 374,058 | -0.01(-0.87%) |
Jul 26, 2019 | 1.336 | 1.359 | 1.307 | 1.308 | 666,095 | -0.02(-1.83%) |
Jul 25, 2019 | 1.349 | 1.385 | 1.331 | 1.333 | 763,810 | -0.03(-1.92%) |
Jul 24, 2019 | 1.369 | 1.391 | 1.321 | 1.359 | 784,960 | -0.02(-1.18%) |
Jul 23, 2019 | 1.377 | 1.408 | 1.302 | 1.375 | 936,356 | +0.02(+1.56%) |
Jul 22, 2019 | 1.336 | 1.388 | 1.250 | 1.354 | 1,584,558 | +0.01(+0.60%) |
Jul 19, 2019 | 1.380 | 1.395 | 1.344 | 1.346 | 701,121 | -0.03(-2.13%) |
Jul 18, 2019 | 1.372 | 1.382 | 1.347 | 1.375 | 934,955 | +0.00(+0.24%) |
Jul 17, 2019 | 1.391 | 1.416 | 1.346 | 1.372 | 880,112 | -0.03(-2.09%) |
Jul 16, 2019 | 1.369 | 1.414 | 1.349 | 1.401 | 1,177,902 | +0.04(+2.74%) |
Jul 15, 2019 | 1.377 | 1.380 | 1.343 | 1.364 | 672,738 | -0.02(-1.41%) |
Jul 12, 2019 | 1.346 | 1.409 | 1.323 | 1.383 | 1,265,828 | +0.04(+3.03%) |
Jul 11, 2019 | 1.341 | 1.349 | 1.304 | 1.343 | 943,766 | +0.00(+0.24%) |
Jul 10, 2019 | 1.305 | 1.346 | 1.234 | 1.339 | 2,110,417 | +0.03(+2.49%) |
Jul 09, 2019 | 1.325 | 1.344 | 1.269 | 1.307 | 2,882,247 | -0.04(-2.67%) |
Jul 08, 2019 | 1.579 | 1.603 | 1.278 | 1.343 | 8,975,752 | -0.17(-11.39%) |
Jul 05, 2019 | 1.396 | 1.621 | 1.396 | 1.515 | 7,099,697 | +0.15(+10.70%) |
Jul 03, 2019 | 1.286 | 1.406 | 1.285 | 1.369 | 1,296,551 | +0.09(+6.73%) |
Jul 02, 2019 | 1.216 | 1.341 | 1.196 | 1.282 | 1,762,733 | +0.07(+6.20%) |
Jul 01, 2019 | 1.230 | 1.250 | 1.170 | 1.208 | 1,352,272 | +0.01(+0.68%) |
Jun 28, 2019 | 1.248 | 1.276 | 1.198 | 1.199 | 8,304,077 | -0.05(-3.91%) |
Jun 27, 2019 | 1.219 | 1.281 | 1.208 | 1.248 | 1,355,744 | +0.03(+2.68%) |
Jun 26, 2019 | 1.251 | 1.253 | 1.199 | 1.216 | 1,071,787 | -0.02(-1.84%) |
Jun 25, 2019 | 1.229 | 1.248 | 1.206 | 1.238 | 818,886 | +0.02(+1.33%) |
Jun 24, 2019 | 1.193 | 1.232 | 1.177 | 1.222 | 614,584 | +0.03(+2.60%) |
Jun 21, 2019 | 1.185 | 1.227 | 1.152 | 1.191 | 469,462 | +0.00(+0.00%) |
Jun 20, 2019 | 1.237 | 1.246 | 1.173 | 1.191 | 295,982 | -0.03(-2.27%) |
Jun 19, 2019 | 1.212 | 1.225 | 1.196 | 1.219 | 386,943 | +0.01(+0.54%) |
Jun 18, 2019 | 1.255 | 1.269 | 1.206 | 1.212 | 440,164 | -0.01(-1.06%) |
Jun 17, 2019 | 1.181 | 1.229 | 1.168 | 1.225 | 641,283 | +0.05(+3.86%) |
Jun 14, 2019 | 1.203 | 1.203 | 1.162 | 1.180 | 345,337 | -0.03(-2.82%) |
Jun 13, 2019 | 1.198 | 1.225 | 1.160 | 1.214 | 637,663 | +0.03(+2.19%) |
Jun 12, 2019 | 1.160 | 1.191 | 1.141 | 1.188 | 461,928 | +0.01(+1.25%) |
Jun 11, 2019 | 1.212 | 1.212 | 1.149 | 1.173 | 615,591 | -0.03(-2.44%) |
Jun 10, 2019 | 1.154 | 1.258 | 1.152 | 1.203 | 751,932 | +0.05(+4.38%) |
Jun 07, 2019 | 1.204 | 1.204 | 1.126 | 1.152 | 1,659,094 | -0.05(-4.07%) |
Jun 06, 2019 | 1.230 | 1.253 | 1.181 | 1.201 | 1,154,392 | -0.04(-3.15%) |
Jun 05, 2019 | 1.289 | 1.291 | 1.224 | 1.240 | 682,213 | -0.04(-2.81%) |
Jun 04, 2019 | 1.289 | 1.321 | 1.266 | 1.276 | 2,398,363 | +0.00(+0.13%) |