Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.9790 | 0.9790 | 0.8500 | 0.9301 | 455,600 | -0.07(-6.99%) |
Aug 29, 2019 | 1.240 | 1.380 | 0.9100 | 1.000 | 3,706,386 | -0.02(-1.96%) |
Aug 28, 2019 | 1.060 | 1.090 | 1.010 | 1.020 | 29,954 | -0.01(-0.97%) |
Aug 27, 2019 | 0.9900 | 1.060 | 0.9800 | 1.030 | 35,576 | +0.00(+0.00%) |
Aug 26, 2019 | 1.050 | 1.095 | 1.000 | 1.030 | 49,999 | -0.02(-1.90%) |
Aug 23, 2019 | 1.150 | 1.173 | 1.050 | 1.050 | 30,000 | -0.08(-7.49%) |
Aug 22, 2019 | 1.060 | 1.220 | 1.050 | 1.135 | 89,549 | +0.08(+8.10%) |
Aug 21, 2019 | 1.040 | 1.140 | 1.020 | 1.050 | 86,652 | +0.02(+2.01%) |
Aug 20, 2019 | 1.083 | 1.096 | 1.010 | 1.029 | 48,858 | -0.04(-3.80%) |
Aug 19, 2019 | 1.040 | 1.210 | 1.010 | 1.070 | 288,844 | +0.03(+2.88%) |
Aug 16, 2019 | 1.060 | 1.260 | 1.020 | 1.040 | 300,600 | -0.01(-0.95%) |
Aug 15, 2019 | 1.050 | 1.080 | 1.020 | 1.050 | 12,719 | -0.03(-2.78%) |
Aug 14, 2019 | 1.040 | 1.080 | 1.020 | 1.080 | 15,828 | +0.05(+4.85%) |
Aug 13, 2019 | 1.023 | 1.059 | 1.023 | 1.030 | 4,477 | -0.04(-3.72%) |
Aug 12, 2019 | 1.010 | 1.070 | 1.010 | 1.070 | 7,776 | +0.02(+1.89%) |
Aug 09, 2019 | 1.000 | 1.100 | 1.000 | 1.050 | 16,000 | +0.01(+0.96%) |
Aug 08, 2019 | 1.030 | 1.060 | 1.010 | 1.040 | 8,299 | +0.00(+0.31%) |
Aug 07, 2019 | 1.130 | 1.130 | 1.010 | 1.037 | 33,846 | -0.09(-8.25%) |
Aug 06, 2019 | 1.100 | 1.188 | 1.060 | 1.130 | 17,745 | +0.05(+4.63%) |
Aug 05, 2019 | 1.230 | 1.230 | 1.050 | 1.080 | 31,393 | -0.11(-9.24%) |
Aug 02, 2019 | 1.210 | 1.225 | 1.170 | 1.190 | 62,000 | -0.06(-4.80%) |
Aug 01, 2019 | 1.260 | 1.325 | 1.130 | 1.250 | 223,102 | +0.04(+3.31%) |
Jul 31, 2019 | 1.240 | 1.260 | 1.170 | 1.210 | 33,834 | -0.04(-3.20%) |
Jul 30, 2019 | 1.260 | 1.270 | 1.160 | 1.250 | 142,185 | +0.00(+0.00%) |
Jul 29, 2019 | 1.330 | 1.340 | 1.150 | 1.250 | 832,144 | +0.01(+0.81%) |
Jul 26, 2019 | 1.310 | 1.310 | 1.190 | 1.240 | 39,100 | -0.08(-5.82%) |
Jul 25, 2019 | 1.370 | 1.370 | 1.094 | 1.317 | 176,643 | -0.04(-2.62%) |
Jul 24, 2019 | 1.370 | 1.377 | 1.250 | 1.352 | 135,367 | -0.04(-2.73%) |
Jul 23, 2019 | 1.370 | 1.400 | 1.280 | 1.390 | 65,339 | +0.01(+0.72%) |
Jul 22, 2019 | 1.510 | 1.510 | 1.330 | 1.380 | 79,810 | -0.12(-8.00%) |
Jul 19, 2019 | 1.460 | 1.500 | 1.410 | 1.500 | 112,500 | -0.02(-1.32%) |
Jul 18, 2019 | 1.840 | 2.000 | 1.400 | 1.520 | 2,972,807 | -0.13(-7.73%) |
Jul 17, 2019 | 1.592 | 1.647 | 1.580 | 1.647 | 2,241 | -0.00(-0.16%) |
Jul 16, 2019 | 1.570 | 1.650 | 1.530 | 1.650 | 9,900 | +0.08(+5.10%) |
Jul 15, 2019 | 1.650 | 1.650 | 1.568 | 1.570 | 19,292 | -0.05(-3.09%) |
Jul 12, 2019 | 1.590 | 1.640 | 1.590 | 1.620 | 9,100 | -0.01(-0.61%) |
Jul 11, 2019 | 1.670 | 1.670 | 1.610 | 1.630 | 13,465 | -0.01(-0.61%) |
Jul 10, 2019 | 1.690 | 1.700 | 1.630 | 1.640 | 14,307 | -0.08(-4.65%) |
Jul 09, 2019 | 1.700 | 1.720 | 1.660 | 1.720 | 23,962 | +0.01(+0.58%) |
Jul 08, 2019 | 1.770 | 1.790 | 1.660 | 1.710 | 24,758 | +0.02(+1.18%) |
Jul 05, 2019 | 1.690 | 1.722 | 1.670 | 1.690 | 3,300 | -0.01(-0.59%) |
Jul 03, 2019 | 1.770 | 1.790 | 1.630 | 1.700 | 25,400 | -0.03(-1.51%) |
Jul 02, 2019 | 1.750 | 1.847 | 1.593 | 1.726 | 100,426 | +0.01(+0.35%) |
Jul 01, 2019 | 1.800 | 1.800 | 1.620 | 1.720 | 27,901 | +0.05(+2.99%) |
Jun 28, 2019 | 1.630 | 1.686 | 1.620 | 1.670 | 10,600 | +0.07(+4.37%) |
Jun 27, 2019 | 1.640 | 1.700 | 1.600 | 1.600 | 34,469 | -0.06(-3.61%) |
Jun 26, 2019 | 1.700 | 1.730 | 1.650 | 1.660 | 51,675 | +0.02(+1.22%) |
Jun 25, 2019 | 1.750 | 1.750 | 1.600 | 1.640 | 51,046 | -0.04(-2.38%) |
Jun 24, 2019 | 1.680 | 1.740 | 1.603 | 1.680 | 13,060 | -0.01(-0.59%) |
Jun 21, 2019 | 1.650 | 1.790 | 1.580 | 1.690 | 94,900 | +0.00(+0.17%) |
Jun 20, 2019 | 1.750 | 1.810 | 1.620 | 1.687 | 164,380 | +0.02(+1.02%) |
Jun 19, 2019 | 1.710 | 1.750 | 1.650 | 1.670 | 5,699 | -0.03(-1.76%) |
Jun 18, 2019 | 1.718 | 1.718 | 1.650 | 1.700 | 22,557 | -0.03(-1.73%) |
Jun 17, 2019 | 1.700 | 1.750 | 1.700 | 1.730 | 2,546 | -0.02(-1.14%) |
Jun 14, 2019 | 1.710 | 1.800 | 1.690 | 1.750 | 41,300 | +0.01(+0.57%) |
Jun 13, 2019 | 1.910 | 1.925 | 1.600 | 1.740 | 106,420 | -0.09(-4.92%) |
Jun 12, 2019 | 2.000 | 2.000 | 1.720 | 1.830 | 87,909 | -0.17(-8.50%) |
Jun 11, 2019 | 1.950 | 2.050 | 1.900 | 2.000 | 65,829 | +0.05(+2.56%) |
Jun 10, 2019 | 1.970 | 2.200 | 1.930 | 1.950 | 57,337 | -0.02(-0.89%) |
Jun 07, 2019 | 1.903 | 1.980 | 1.890 | 1.968 | 31,400 | +0.05(+2.47%) |
Jun 06, 2019 | 2.030 | 2.047 | 1.910 | 1.920 | 20,872 | -0.08(-4.00%) |
Jun 05, 2019 | 2.040 | 2.050 | 1.970 | 2.000 | 38,225 | -0.03(-1.48%) |
Jun 04, 2019 | 2.020 | 2.050 | 1.920 | 2.030 | 29,375 | +0.06(+3.05%) |