Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.119 | 1.147 | 1.119 | 1.130 | 11,500 | +0.01(+1.29%) |
Aug 29, 2019 | 1.123 | 1.123 | 1.090 | 1.116 | 2,800 | -0.01(-0.75%) |
Aug 28, 2019 | 1.115 | 1.124 | 1.100 | 1.124 | 700 | +0.01(+0.72%) |
Aug 27, 2019 | 1.084 | 1.116 | 1.080 | 1.116 | 11,140 | +0.01(+1.09%) |
Aug 26, 2019 | 1.150 | 1.168 | 1.104 | 1.104 | 9,500 | -0.07(-6.20%) |
Aug 23, 2019 | 1.226 | 1.229 | 1.140 | 1.177 | 12,000 | -0.04(-2.99%) |
Aug 22, 2019 | 1.229 | 1.230 | 1.213 | 1.213 | 2,500 | +0.02(+1.96%) |
Aug 21, 2019 | 1.209 | 1.220 | 1.190 | 1.190 | 11,500 | -0.01(-0.83%) |
Aug 20, 2019 | 1.290 | 1.290 | 1.160 | 1.200 | 9,625 | -0.02(-1.96%) |
Aug 19, 2019 | 1.219 | 1.234 | 1.200 | 1.224 | 11,146 | -0.01(-0.65%) |
Aug 16, 2019 | 1.223 | 1.242 | 1.223 | 1.232 | 4,200 | +0.03(+2.82%) |
Aug 15, 2019 | 1.200 | 1.250 | 1.197 | 1.198 | 5,800 | -0.07(-5.62%) |
Aug 14, 2019 | 1.314 | 1.314 | 1.200 | 1.270 | 10,650 | -0.01(-0.43%) |
Aug 13, 2019 | 1.290 | 1.290 | 1.260 | 1.275 | 6,446 | -0.04(-2.67%) |
Aug 12, 2019 | 1.330 | 1.330 | 1.280 | 1.310 | 14,200 | -0.03(-1.93%) |
Aug 09, 2019 | 1.430 | 1.430 | 1.300 | 1.336 | 2,600 | -0.02(-1.22%) |
Aug 08, 2019 | 1.380 | 1.400 | 1.308 | 1.352 | 183,661 | +0.04(+3.07%) |
Aug 07, 2019 | 1.320 | 1.320 | 1.275 | 1.312 | 21,700 | +0.01(+0.92%) |
Aug 06, 2019 | 1.326 | 1.350 | 1.300 | 1.300 | 46,250 | -0.08(-5.80%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 3,571 | +0.09(+6.98%) |
Aug 02, 2019 | 1.265 | 1.308 | 1.262 | 1.290 | 12,100 | +0.02(+1.57%) |
Aug 01, 2019 | 1.280 | 1.280 | 1.260 | 1.270 | 12,600 | +0.02(+1.60%) |
Jul 31, 2019 | 1.291 | 1.291 | 1.250 | 1.250 | 23,734 | -0.06(-4.47%) |
Jul 30, 2019 | 1.262 | 1.308 | 1.244 | 1.308 | 5,400 | +0.02(+1.65%) |
Jul 29, 2019 | 1.430 | 1.430 | 1.200 | 1.287 | 13,500 | -0.03(-2.48%) |
Jul 26, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 200 | +0.03(+2.60%) |
Jul 25, 2019 | 1.290 | 1.290 | 1.223 | 1.287 | 42,075 | +0.03(+2.11%) |
Jul 24, 2019 | 1.268 | 1.290 | 1.210 | 1.260 | 29,900 | -0.02(-1.70%) |
Jul 23, 2019 | 1.250 | 1.310 | 1.250 | 1.282 | 16,512 | +0.02(+1.25%) |
Jul 22, 2019 | 1.400 | 1.400 | 1.250 | 1.266 | 2,308 | +0.02(+1.28%) |
Jul 19, 2019 | 1.310 | 1.310 | 1.250 | 1.250 | 18,700 | -0.06(-4.26%) |
Jul 18, 2019 | 1.349 | 1.349 | 1.300 | 1.306 | 25,560 | -0.05(-3.57%) |
Jul 17, 2019 | 1.250 | 1.388 | 1.250 | 1.354 | 28,625 | +0.13(+10.44%) |
Jul 16, 2019 | 1.361 | 1.361 | 1.226 | 1.226 | 4,034 | -0.14(-10.51%) |
Jul 15, 2019 | 1.330 | 1.370 | 1.330 | 1.370 | 794 | -0.00(-0.15%) |
Jul 11, 2019 | 1.372 | 1.372 | 1.372 | 0 | -0.01(-0.58%) | |
Jul 10, 2019 | 1.395 | 1.398 | 1.370 | 1.380 | 8,710 | -0.01(-0.66%) |
Jul 09, 2019 | 1.432 | 1.432 | 1.360 | 1.389 | 17,226 | +0.03(+2.14%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.360 | 1.360 | 15,744 | -0.02(-1.45%) |
Jul 05, 2019 | 1.460 | 1.460 | 1.360 | 1.380 | 41,300 | -0.05(-3.23%) |
Jul 03, 2019 | 1.350 | 1.430 | 1.300 | 1.426 | 57,400 | +0.13(+9.69%) |
Jul 02, 2019 | 1.300 | 1.306 | 1.300 | 1.300 | 36,120 | -0.05(-3.70%) |
Jul 01, 2019 | 1.160 | 1.350 | 1.160 | 1.350 | 2,810 | +0.03(+2.27%) |
Jun 27, 2019 | 1.320 | 1.320 | 1.320 | 0 | +0.03(+2.04%) | |
Jun 26, 2019 | 1.294 | 1.294 | 1.294 | 1.294 | 255 | +0.04(+2.85%) |
Jun 25, 2019 | 1.258 | 1.258 | 1.258 | 90 | +0.00(+0.00%) | |
Jun 24, 2019 | 1.290 | 1.345 | 1.246 | 1.258 | 55,455 | -0.03(-2.44%) |
Jun 21, 2019 | 1.250 | 1.290 | 1.250 | 1.289 | 35,500 | +0.03(+2.74%) |
Jun 20, 2019 | 1.242 | 1.261 | 1.242 | 1.255 | 6,800 | +0.02(+1.32%) |
Jun 19, 2019 | 1.244 | 1.250 | 1.238 | 1.238 | 11,334 | +0.04(+3.20%) |
Jun 18, 2019 | 1.220 | 1.230 | 1.200 | 1.200 | 8,520 | -0.05(-4.00%) |
Jun 17, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 100 | +0.04(+3.14%) |
Jun 14, 2019 | 1.210 | 1.230 | 1.180 | 1.212 | 27,400 | -0.02(-1.46%) |
Jun 13, 2019 | 1.180 | 1.230 | 1.174 | 1.230 | 1,620 | -0.00(-0.32%) |
Jun 11, 2019 | 1.234 | 1.234 | 1.234 | 0 | -0.06(-4.34%) | |
Jun 10, 2019 | 1.310 | 1.310 | 1.290 | 1.290 | 790 | +0.04(+3.44%) |
Jun 07, 2019 | 1.240 | 1.320 | 1.240 | 1.247 | 2,300 | +0.01(+0.57%) |
Jun 06, 2019 | 1.186 | 1.264 | 1.186 | 1.240 | 10,750 | +0.05(+3.80%) |
Jun 05, 2019 | 1.276 | 1.276 | 1.195 | 1.195 | 5,200 | -0.08(-6.43%) |
Jun 04, 2019 | 1.260 | 1.277 | 1.260 | 1.277 | 2,700 | +0.02(+1.33%) |