Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.500 | 1.500 | 1.400 | 1.400 | 33,129 | -0.11(-7.28%) |
Sep 27, 2019 | 1.570 | 1.570 | 1.370 | 1.510 | 61,800 | -0.08(-5.03%) |
Sep 26, 2019 | 1.740 | 1.750 | 1.580 | 1.590 | 47,775 | -0.16(-9.14%) |
Sep 25, 2019 | 1.630 | 1.880 | 1.550 | 1.750 | 179,032 | +0.18(+11.46%) |
Sep 24, 2019 | 1.550 | 1.570 | 1.370 | 1.570 | 34,955 | +0.07(+4.67%) |
Sep 23, 2019 | 1.450 | 1.520 | 1.390 | 1.500 | 30,900 | +0.06(+4.17%) |
Sep 20, 2019 | 1.450 | 1.450 | 1.370 | 1.440 | 17,680 | -0.04(-2.70%) |
Sep 19, 2019 | 1.470 | 1.540 | 1.440 | 1.480 | 34,844 | +0.07(+4.96%) |
Sep 18, 2019 | 1.360 | 1.410 | 1.360 | 1.410 | 21,450 | +0.05(+3.68%) |
Sep 17, 2019 | 1.210 | 1.360 | 1.210 | 1.360 | 18,100 | +0.06(+4.62%) |
Sep 16, 2019 | 1.290 | 1.320 | 1.280 | 1.300 | 78,079 | +0.01(+0.78%) |
Sep 13, 2019 | 1.180 | 1.360 | 1.180 | 1.290 | 109,475 | +0.13(+11.21%) |
Sep 12, 2019 | 0.9700 | 1.220 | 0.9700 | 1.160 | 68,788 | +0.20(+20.83%) |
Sep 11, 2019 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 3,200 | +0.01(+1.05%) |
Sep 10, 2019 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,697 | -0.01(-1.04%) |
Sep 09, 2019 | 1.010 | 1.010 | 0.9500 | 0.9600 | 12,200 | -0.04(-4.00%) |
Sep 06, 2019 | 1.030 | 1.030 | 1.000 | 1.000 | 6,060 | -0.02(-1.96%) |
Sep 05, 2019 | 1.040 | 1.040 | 1.010 | 1.020 | 5,500 | +0.02(+2.00%) |
Sep 04, 2019 | 0.9900 | 1.000 | 0.9900 | 1.000 | 9,500 | +0.02(+2.04%) |
Sep 03, 2019 | 1.040 | 1.040 | 0.9800 | 0.9800 | 23,000 | -0.08(-7.55%) |
Aug 30, 2019 | 1.060 | 1.060 | 1.060 | 0 | -0.06(-5.36%) | |
Aug 29, 2019 | 1.140 | 1.140 | 1.120 | 1.120 | 5,500 | -0.02(-1.75%) |
Aug 28, 2019 | 1.140 | 1.140 | 1.110 | 1.140 | 22,700 | -0.02(-1.72%) |
Aug 27, 2019 | 1.180 | 1.180 | 1.150 | 1.160 | 13,500 | -0.02(-1.69%) |
Aug 26, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 4,045 | -0.02(-1.67%) |
Aug 23, 2019 | 1.210 | 1.210 | 1.190 | 1.200 | 14,900 | -0.01(-0.83%) |
Aug 22, 2019 | 1.190 | 1.220 | 1.190 | 1.210 | 5,100 | +0.01(+0.83%) |
Aug 21, 2019 | 1.190 | 1.220 | 1.190 | 1.200 | 9,200 | +0.02(+1.69%) |
Aug 20, 2019 | 1.190 | 1.190 | 1.180 | 1.180 | 3,200 | -0.02(-1.67%) |
Aug 19, 2019 | 1.190 | 1.280 | 1.190 | 1.200 | 20,050 | +0.01(+0.84%) |
Aug 16, 2019 | 1.160 | 1.190 | 1.150 | 1.190 | 10,505 | -0.03(-2.46%) |
Aug 15, 2019 | 1.260 | 1.260 | 1.170 | 1.220 | 18,400 | -0.04(-3.17%) |
Aug 14, 2019 | 1.310 | 1.310 | 1.260 | 1.260 | 3,201 | -0.05(-3.82%) |
Aug 12, 2019 | 1.320 | 1.320 | 1.310 | 1.310 | 2,800 | -0.02(-1.50%) |
Aug 09, 2019 | 1.350 | 1.350 | 1.330 | 1.330 | 2,800 | +0.03(+2.31%) |
Aug 08, 2019 | 1.230 | 1.320 | 1.230 | 1.300 | 14,352 | +0.08(+6.56%) |
Aug 07, 2019 | 1.410 | 1.410 | 1.160 | 1.220 | 41,900 | -0.16(-11.59%) |
Aug 06, 2019 | 1.430 | 1.430 | 1.180 | 1.380 | 28,389 | -0.05(-3.50%) |
Aug 02, 2019 | 1.430 | 1.430 | 1.430 | 0 | +0.34(+31.19%) | |
Aug 01, 2019 | 1.130 | 1.130 | 1.090 | 1.090 | 9,612 | -0.05(-4.39%) |
Jul 31, 2019 | 1.100 | 1.170 | 1.100 | 1.140 | 11,140 | +0.04(+3.64%) |
Jul 30, 2019 | 1.080 | 1.100 | 1.020 | 1.100 | 54,109 | +0.00(+0.00%) |
Jul 29, 2019 | 1.230 | 1.230 | 1.030 | 1.100 | 111,490 | -0.11(-9.09%) |
Jul 26, 2019 | 1.230 | 1.250 | 1.210 | 1.210 | 9,601 | -0.04(-3.20%) |
Jul 25, 2019 | 1.150 | 1.320 | 1.150 | 1.250 | 41,948 | +0.17(+15.74%) |
Jul 24, 2019 | 1.180 | 1.260 | 1.080 | 1.080 | 108,252 | -0.23(-17.56%) |
Jul 23, 2019 | 1.360 | 1.360 | 1.210 | 1.310 | 23,936 | -0.02(-1.50%) |
Jul 22, 2019 | 1.410 | 1.410 | 1.330 | 1.330 | 51,825 | -0.08(-5.67%) |
Jul 19, 2019 | 1.440 | 1.440 | 1.410 | 1.410 | 7,000 | -0.02(-1.40%) |
Jul 18, 2019 | 1.500 | 1.500 | 1.410 | 1.430 | 25,920 | -0.08(-5.30%) |
Jul 17, 2019 | 1.570 | 1.570 | 1.410 | 1.510 | 66,000 | -0.08(-5.03%) |
Jul 16, 2019 | 1.550 | 1.590 | 1.490 | 1.590 | 43,000 | +0.04(+2.58%) |
Jul 15, 2019 | 1.520 | 1.610 | 1.460 | 1.550 | 31,894 | +0.00(+0.00%) |
Jul 12, 2019 | 1.550 | 1.580 | 1.510 | 1.550 | 41,485 | +0.01(+0.65%) |
Jul 11, 2019 | 1.500 | 1.600 | 1.500 | 1.540 | 35,770 | +0.04(+2.67%) |
Jul 10, 2019 | 1.470 | 1.550 | 1.470 | 1.500 | 24,015 | +0.04(+2.74%) |
Jul 09, 2019 | 1.500 | 1.550 | 1.450 | 1.460 | 48,701 | +0.02(+1.39%) |
Jul 08, 2019 | 1.400 | 1.500 | 1.380 | 1.440 | 28,303 | +0.04(+2.86%) |
Jul 05, 2019 | 1.390 | 1.480 | 1.390 | 1.400 | 93,446 | +0.03(+2.19%) |
Jul 04, 2019 | 1.520 | 1.530 | 1.360 | 1.370 | 26,300 | -0.16(-10.46%) |
Jul 03, 2019 | 1.450 | 1.540 | 1.450 | 1.530 | 16,900 | +0.04(+2.68%) |