Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 1.050 | 1.140 | 1.050 | 1.120 | 201,200 | +0.08(+7.69%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 147,296 | -0.04(-3.70%) |
Aug 28, 2019 | 1.070 | 1.112 | 1.070 | 1.080 | 65,946 | -0.02(-1.82%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.050 | 1.100 | 215,412 | +0.00(+0.00%) |
Aug 26, 2019 | 1.160 | 1.190 | 1.030 | 1.100 | 1,013,209 | -0.06(-4.90%) |
Aug 23, 2019 | 1.200 | 1.230 | 1.150 | 1.157 | 106,100 | -0.03(-2.80%) |
Aug 22, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 68,324 | -0.01(-0.83%) |
Aug 21, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 111,079 | -0.02(-1.64%) |
Aug 20, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 103,954 | -0.02(-1.61%) |
Aug 19, 2019 | 1.250 | 1.270 | 1.150 | 1.240 | 97,185 | +0.00(+0.00%) |
Aug 16, 2019 | 1.180 | 1.250 | 1.180 | 1.240 | 121,500 | +0.05(+4.19%) |
Aug 15, 2019 | 1.180 | 1.230 | 1.160 | 1.190 | 97,742 | +0.00(+0.01%) |
Aug 14, 2019 | 1.220 | 1.250 | 1.150 | 1.190 | 243,016 | -0.04(-3.25%) |
Aug 13, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 112,778 | -0.01(-0.53%) |
Aug 12, 2019 | 1.350 | 1.350 | 1.130 | 1.236 | 545,238 | -0.09(-6.77%) |
Aug 09, 2019 | 1.310 | 1.340 | 1.270 | 1.326 | 186,000 | +0.01(+0.48%) |
Aug 08, 2019 | 1.250 | 1.360 | 1.250 | 1.320 | 137,941 | +0.00(+0.00%) |
Aug 07, 2019 | 1.350 | 1.350 | 1.280 | 1.320 | 202,414 | -0.02(-1.49%) |
Aug 06, 2019 | 1.290 | 1.360 | 1.250 | 1.340 | 267,757 | +0.06(+4.69%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.180 | 1.280 | 720,802 | -0.12(-8.57%) |
Aug 02, 2019 | 1.350 | 1.480 | 1.316 | 1.400 | 1,386,700 | +0.07(+5.26%) |
Aug 01, 2019 | 1.400 | 1.410 | 1.310 | 1.330 | 135,611 | -0.02(-1.48%) |
Jul 31, 2019 | 1.380 | 1.380 | 1.314 | 1.350 | 48,822 | -0.02(-1.46%) |
Jul 30, 2019 | 1.310 | 1.390 | 1.280 | 1.370 | 198,267 | +0.05(+3.79%) |
Jul 29, 2019 | 1.380 | 1.400 | 1.300 | 1.320 | 173,738 | -0.05(-3.65%) |
Jul 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 77,600 | -0.03(-2.14%) |
Jul 25, 2019 | 1.380 | 1.440 | 1.370 | 1.400 | 241,215 | +0.01(+0.72%) |
Jul 24, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 71,022 | +0.01(+0.72%) |
Jul 23, 2019 | 1.360 | 1.400 | 1.327 | 1.380 | 93,872 | +0.02(+1.47%) |
Jul 22, 2019 | 1.350 | 1.380 | 1.300 | 1.360 | 135,703 | +0.02(+1.49%) |
Jul 19, 2019 | 1.360 | 1.390 | 1.321 | 1.340 | 120,800 | -0.01(-0.74%) |
Jul 18, 2019 | 1.390 | 1.390 | 1.280 | 1.350 | 299,368 | -0.04(-2.88%) |
Jul 17, 2019 | 1.410 | 1.411 | 1.380 | 1.390 | 99,226 | -0.02(-1.42%) |
Jul 16, 2019 | 1.410 | 1.450 | 1.385 | 1.410 | 168,711 | +0.00(+0.00%) |
Jul 15, 2019 | 1.330 | 1.430 | 1.320 | 1.410 | 598,383 | +0.09(+6.82%) |
Jul 12, 2019 | 1.330 | 1.350 | 1.290 | 1.320 | 200,100 | -0.01(-0.75%) |
Jul 11, 2019 | 1.420 | 1.430 | 1.300 | 1.330 | 359,624 | -0.09(-6.34%) |
Jul 10, 2019 | 1.390 | 1.420 | 1.380 | 1.420 | 84,760 | +0.05(+3.65%) |
Jul 09, 2019 | 1.420 | 1.420 | 1.350 | 1.370 | 264,625 | -0.06(-4.20%) |
Jul 08, 2019 | 1.470 | 1.470 | 1.380 | 1.430 | 200,398 | -0.02(-1.38%) |
Jul 05, 2019 | 1.320 | 1.490 | 1.320 | 1.450 | 987,900 | +0.09(+6.62%) |
Jul 03, 2019 | 1.380 | 1.380 | 1.330 | 1.360 | 280,700 | +0.02(+1.49%) |
Jul 02, 2019 | 1.250 | 1.390 | 1.210 | 1.340 | 714,237 | +0.09(+7.20%) |
Jul 01, 2019 | 1.210 | 1.270 | 1.210 | 1.250 | 110,671 | +0.04(+3.31%) |
Jun 28, 2019 | 1.200 | 1.260 | 1.200 | 1.210 | 117,900 | +0.00(+0.00%) |
Jun 27, 2019 | 1.260 | 1.260 | 1.130 | 1.210 | 211,876 | -0.06(-4.72%) |
Jun 26, 2019 | 1.290 | 1.310 | 1.260 | 1.270 | 176,492 | -0.03(-2.31%) |
Jun 25, 2019 | 1.390 | 1.400 | 1.260 | 1.300 | 409,996 | -0.04(-2.99%) |
Jun 24, 2019 | 1.250 | 1.340 | 1.240 | 1.340 | 458,861 | +0.10(+8.06%) |
Jun 21, 2019 | 1.160 | 1.300 | 1.160 | 1.240 | 663,000 | +0.06(+5.08%) |
Jun 20, 2019 | 1.160 | 1.188 | 1.140 | 1.180 | 100,956 | +0.02(+2.16%) |
Jun 19, 2019 | 1.130 | 1.160 | 1.130 | 1.155 | 104,487 | +0.02(+1.32%) |
Jun 18, 2019 | 1.180 | 1.220 | 1.110 | 1.140 | 324,894 | -0.05(-4.20%) |
Jun 17, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 70,582 | -0.01(-0.83%) |
Jun 14, 2019 | 1.100 | 1.220 | 1.100 | 1.200 | 281,500 | +0.09(+8.11%) |
Jun 13, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 77,146 | -0.01(-0.89%) |
Jun 12, 2019 | 1.100 | 1.130 | 1.070 | 1.120 | 52,819 | +0.03(+2.75%) |
Jun 11, 2019 | 1.100 | 1.110 | 1.060 | 1.090 | 147,888 | -0.02(-1.80%) |
Jun 10, 2019 | 1.070 | 1.110 | 1.070 | 1.110 | 117,254 | +0.04(+3.74%) |
Jun 07, 2019 | 1.080 | 1.080 | 1.050 | 1.070 | 49,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.070 | 1.090 | 1.050 | 1.070 | 48,937 | +0.01(+0.80%) |
Jun 05, 2019 | 1.120 | 1.120 | 1.050 | 1.062 | 117,869 | -0.06(-5.22%) |
Jun 04, 2019 | 1.120 | 1.125 | 1.110 | 1.120 | 73,698 | +0.00(+0.00%) |