Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.069 | 1.150 | 1.037 | 1.093 | 643,484 | +0.04(+3.82%) |
Sep 27, 2019 | 1.053 | 1.093 | 1.037 | 1.053 | 229,975 | +0.01(+0.77%) |
Sep 26, 2019 | 1.085 | 1.097 | 1.029 | 1.045 | 121,242 | -0.03(-2.99%) |
Sep 25, 2019 | 1.061 | 1.101 | 1.061 | 1.077 | 168,958 | +0.02(+1.52%) |
Sep 24, 2019 | 1.053 | 1.093 | 1.037 | 1.061 | 430,564 | +0.00(+0.00%) |
Sep 23, 2019 | 1.069 | 1.110 | 1.053 | 1.061 | 232,323 | -0.01(-0.75%) |
Sep 20, 2019 | 1.045 | 1.069 | 1.029 | 1.069 | 489,802 | +0.02(+2.31%) |
Sep 19, 2019 | 1.077 | 1.093 | 1.029 | 1.045 | 528,115 | -0.03(-2.99%) |
Sep 18, 2019 | 1.101 | 1.142 | 1.077 | 1.077 | 504,467 | -0.03(-2.90%) |
Sep 17, 2019 | 1.101 | 1.142 | 1.085 | 1.110 | 92,526 | +0.00(+0.00%) |
Sep 16, 2019 | 1.101 | 1.134 | 1.085 | 1.110 | 359,316 | +0.01(+0.73%) |
Sep 13, 2019 | 1.101 | 1.142 | 1.085 | 1.101 | 211,692 | +0.00(+0.00%) |
Sep 12, 2019 | 1.101 | 1.134 | 1.085 | 1.101 | 123,000 | +0.00(+0.00%) |
Sep 11, 2019 | 1.118 | 1.134 | 1.069 | 1.101 | 133,972 | -0.02(-1.44%) |
Sep 10, 2019 | 1.093 | 1.150 | 1.085 | 1.118 | 162,604 | +0.02(+2.21%) |
Sep 09, 2019 | 1.166 | 1.206 | 1.093 | 1.093 | 65,006 | -0.06(-4.90%) |
Sep 06, 2019 | 1.126 | 1.166 | 1.093 | 1.150 | 98,507 | +0.02(+2.14%) |
Sep 05, 2019 | 1.142 | 1.190 | 1.126 | 1.126 | 108,518 | -0.01(-0.71%) |
Sep 04, 2019 | 1.085 | 1.142 | 1.085 | 1.134 | 60,271 | +0.06(+5.22%) |
Sep 03, 2019 | 1.118 | 1.126 | 1.045 | 1.077 | 132,608 | -0.04(-3.60%) |
Aug 30, 2019 | 1.126 | 1.126 | 1.069 | 1.118 | 80,224 | -0.01(-0.71%) |
Aug 29, 2019 | 1.118 | 1.142 | 1.110 | 1.126 | 69,668 | +0.01(+0.72%) |
Aug 28, 2019 | 1.093 | 1.126 | 1.077 | 1.118 | 49,941 | +0.02(+1.46%) |
Aug 27, 2019 | 1.134 | 1.150 | 1.053 | 1.101 | 77,731 | -0.03(-2.84%) |
Aug 26, 2019 | 1.093 | 1.140 | 1.085 | 1.134 | 48,173 | +0.05(+4.44%) |
Aug 23, 2019 | 1.101 | 1.110 | 1.077 | 1.085 | 62,811 | -0.03(-2.88%) |
Aug 22, 2019 | 1.150 | 1.187 | 1.069 | 1.118 | 143,619 | -0.04(-3.47%) |
Aug 21, 2019 | 1.142 | 1.190 | 1.142 | 1.158 | 51,983 | +0.02(+1.41%) |
Aug 20, 2019 | 1.222 | 1.226 | 1.142 | 1.142 | 103,904 | -0.09(-7.19%) |
Aug 19, 2019 | 1.214 | 1.278 | 1.134 | 1.230 | 140,102 | +0.02(+1.32%) |
Aug 16, 2019 | 1.110 | 1.230 | 1.110 | 1.214 | 182,214 | +0.12(+11.03%) |
Aug 15, 2019 | 1.166 | 1.166 | 1.085 | 1.093 | 148,373 | -0.08(-6.85%) |
Aug 14, 2019 | 1.166 | 1.198 | 1.142 | 1.174 | 150,670 | +0.03(+2.82%) |
Aug 13, 2019 | 1.286 | 1.319 | 1.126 | 1.142 | 90,032 | -0.14(-11.25%) |
Aug 12, 2019 | 1.150 | 1.343 | 1.142 | 1.286 | 176,275 | +0.14(+11.89%) |
Aug 09, 2019 | 1.286 | 1.286 | 1.126 | 1.150 | 159,701 | -0.12(-9.49%) |
Aug 08, 2019 | 1.391 | 1.447 | 1.262 | 1.270 | 264,964 | -0.09(-6.51%) |
Aug 07, 2019 | 1.463 | 1.487 | 1.298 | 1.359 | 219,953 | -0.18(-11.52%) |
Aug 06, 2019 | 1.487 | 1.544 | 1.487 | 1.536 | 98,288 | +0.07(+4.95%) |
Aug 05, 2019 | 1.528 | 1.552 | 1.463 | 1.463 | 130,893 | -0.08(-5.21%) |
Aug 02, 2019 | 1.568 | 1.576 | 1.528 | 1.544 | 119,278 | -0.02(-1.03%) |
Aug 01, 2019 | 1.520 | 1.576 | 1.519 | 1.560 | 139,971 | +0.04(+2.65%) |
Jul 31, 2019 | 1.495 | 1.536 | 1.479 | 1.520 | 144,696 | +0.04(+2.72%) |
Jul 30, 2019 | 1.479 | 1.492 | 1.463 | 1.479 | 46,855 | -0.02(-1.60%) |
Jul 29, 2019 | 1.463 | 1.520 | 1.463 | 1.503 | 62,557 | +0.04(+2.75%) |
Jul 26, 2019 | 1.463 | 1.479 | 1.439 | 1.463 | 172,264 | +0.00(+0.00%) |
Jul 25, 2019 | 1.463 | 1.479 | 1.455 | 1.463 | 42,609 | +0.00(+0.00%) |
Jul 24, 2019 | 1.423 | 1.495 | 1.423 | 1.463 | 62,971 | +0.02(+1.68%) |
Jul 23, 2019 | 1.463 | 1.463 | 1.415 | 1.439 | 91,265 | -0.01(-0.56%) |
Jul 22, 2019 | 1.487 | 1.520 | 1.431 | 1.447 | 259,209 | -0.04(-2.70%) |
Jul 19, 2019 | 1.503 | 1.536 | 1.483 | 1.487 | 37,313 | -0.02(-1.07%) |
Jul 18, 2019 | 1.503 | 1.537 | 1.503 | 1.503 | 34,505 | +0.02(+1.08%) |
Jul 17, 2019 | 1.544 | 1.592 | 1.487 | 1.487 | 149,041 | -0.08(-5.13%) |
Jul 16, 2019 | 1.528 | 1.576 | 1.463 | 1.568 | 343,980 | +0.04(+2.63%) |
Jul 15, 2019 | 1.568 | 1.568 | 1.479 | 1.528 | 240,582 | -0.04(-2.56%) |
Jul 12, 2019 | 1.608 | 1.608 | 1.568 | 1.568 | 68,781 | -0.03(-2.01%) |
Jul 11, 2019 | 1.600 | 1.624 | 1.584 | 1.600 | 33,982 | +0.00(+0.00%) |
Jul 10, 2019 | 1.648 | 1.680 | 1.600 | 1.600 | 633,229 | -0.06(-3.40%) |
Jul 09, 2019 | 1.672 | 1.672 | 1.648 | 1.656 | 22,853 | -0.02(-1.44%) |
Jul 08, 2019 | 1.664 | 1.696 | 1.656 | 1.680 | 88,542 | +0.02(+1.46%) |
Jul 05, 2019 | 1.640 | 1.680 | 1.640 | 1.656 | 196,144 | +0.01(+0.49%) |
Jul 03, 2019 | 1.648 | 1.680 | 1.632 | 1.648 | 257,463 | +0.00(+0.00%) |
Jul 02, 2019 | 1.608 | 1.656 | 1.600 | 1.648 | 125,185 | +0.04(+2.50%) |