Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9400 | 0.9599 | 0.9101 | 0.9180 | 205,323 | -0.03(-3.36%) |
Sep 27, 2019 | 0.9555 | 0.9599 | 0.9000 | 0.9499 | 295,200 | -0.00(-0.01%) |
Sep 26, 2019 | 0.9800 | 0.9944 | 0.9340 | 0.9500 | 311,192 | -0.01(-1.04%) |
Sep 25, 2019 | 1.060 | 1.080 | 0.8600 | 0.9600 | 1,280,942 | -0.08(-7.69%) |
Sep 24, 2019 | 1.180 | 1.200 | 1.020 | 1.040 | 1,126,784 | -0.14(-11.86%) |
Sep 23, 2019 | 1.230 | 1.230 | 1.170 | 1.180 | 439,471 | -0.04(-3.28%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.160 | 1.220 | 452,900 | +0.02(+1.67%) |
Sep 19, 2019 | 1.240 | 1.270 | 1.170 | 1.200 | 377,805 | -0.02(-1.64%) |
Sep 18, 2019 | 1.270 | 1.310 | 1.220 | 1.220 | 242,605 | -0.06(-4.69%) |
Sep 17, 2019 | 1.300 | 1.330 | 1.260 | 1.280 | 219,292 | -0.03(-2.29%) |
Sep 16, 2019 | 1.250 | 1.320 | 1.230 | 1.310 | 551,839 | +0.07(+5.65%) |
Sep 13, 2019 | 1.220 | 1.260 | 1.220 | 1.240 | 246,900 | +0.02(+1.64%) |
Sep 12, 2019 | 1.260 | 1.280 | 1.220 | 1.220 | 256,755 | -0.05(-3.94%) |
Sep 11, 2019 | 1.250 | 1.290 | 1.200 | 1.270 | 413,034 | +0.04(+3.25%) |
Sep 10, 2019 | 1.260 | 1.310 | 1.220 | 1.230 | 319,061 | -0.03(-2.38%) |
Sep 09, 2019 | 1.290 | 1.290 | 1.210 | 1.260 | 177,558 | -0.01(-0.79%) |
Sep 06, 2019 | 1.240 | 1.280 | 1.160 | 1.270 | 377,300 | +0.05(+4.10%) |
Sep 05, 2019 | 1.240 | 1.280 | 1.210 | 1.220 | 368,210 | -0.01(-0.81%) |
Sep 04, 2019 | 1.270 | 1.290 | 1.200 | 1.230 | 341,287 | -0.03(-2.38%) |
Sep 03, 2019 | 1.360 | 1.360 | 1.240 | 1.260 | 495,605 | -0.09(-6.67%) |
Aug 30, 2019 | 1.350 | 1.360 | 1.320 | 1.350 | 265,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.360 | 1.360 | 1.310 | 1.350 | 281,678 | +0.03(+2.27%) |
Aug 28, 2019 | 1.360 | 1.370 | 1.260 | 1.320 | 371,708 | -0.04(-2.94%) |
Aug 27, 2019 | 1.450 | 1.470 | 1.310 | 1.360 | 564,323 | -0.08(-5.56%) |
Aug 26, 2019 | 1.530 | 1.530 | 1.400 | 1.440 | 406,330 | -0.06(-4.00%) |
Aug 23, 2019 | 1.440 | 1.650 | 1.420 | 1.500 | 1,580,400 | -0.28(-15.73%) |
Aug 22, 2019 | 1.810 | 1.980 | 1.720 | 1.780 | 2,875,748 | +0.13(+7.88%) |
Aug 21, 2019 | 1.700 | 1.720 | 1.650 | 1.650 | 105,534 | -0.05(-2.94%) |
Aug 20, 2019 | 1.700 | 1.730 | 1.640 | 1.700 | 156,938 | +0.06(+3.66%) |
Aug 19, 2019 | 1.600 | 1.690 | 1.600 | 1.640 | 163,916 | +0.06(+3.80%) |
Aug 16, 2019 | 1.530 | 1.636 | 1.530 | 1.580 | 102,500 | +0.00(+0.00%) |
Aug 15, 2019 | 1.590 | 1.590 | 1.520 | 1.580 | 127,286 | -0.01(-0.63%) |
Aug 14, 2019 | 1.670 | 1.670 | 1.580 | 1.590 | 130,861 | -0.08(-4.79%) |
Aug 13, 2019 | 1.610 | 1.750 | 1.570 | 1.670 | 238,198 | +0.07(+4.37%) |
Aug 12, 2019 | 1.720 | 1.800 | 1.560 | 1.600 | 197,668 | -0.09(-5.60%) |
Aug 09, 2019 | 1.590 | 1.720 | 1.590 | 1.695 | 201,800 | +0.09(+5.94%) |
Aug 08, 2019 | 1.660 | 1.720 | 1.540 | 1.600 | 351,710 | -0.04(-2.44%) |
Aug 07, 2019 | 1.400 | 1.660 | 1.400 | 1.640 | 413,867 | +0.24(+17.14%) |
Aug 06, 2019 | 1.420 | 1.490 | 1.400 | 1.400 | 182,960 | -0.03(-2.10%) |
Aug 05, 2019 | 1.530 | 1.530 | 1.400 | 1.430 | 350,924 | -0.08(-5.30%) |
Aug 02, 2019 | 1.590 | 1.630 | 1.510 | 1.510 | 207,200 | -0.07(-4.43%) |
Aug 01, 2019 | 1.730 | 1.780 | 1.570 | 1.580 | 510,247 | -0.17(-9.71%) |
Jul 31, 2019 | 1.750 | 1.840 | 1.750 | 1.750 | 218,129 | -0.04(-2.23%) |
Jul 30, 2019 | 1.730 | 1.790 | 1.700 | 1.790 | 109,010 | +0.06(+3.47%) |
Jul 29, 2019 | 1.720 | 1.770 | 1.720 | 1.730 | 117,697 | +0.02(+1.17%) |
Jul 26, 2019 | 1.700 | 1.780 | 1.670 | 1.710 | 189,100 | -0.01(-0.58%) |
Jul 25, 2019 | 1.800 | 1.900 | 1.710 | 1.720 | 270,993 | -0.10(-5.49%) |
Jul 24, 2019 | 1.840 | 1.850 | 1.790 | 1.820 | 148,276 | +0.00(+0.00%) |
Jul 23, 2019 | 1.870 | 1.870 | 1.770 | 1.820 | 183,599 | -0.07(-3.70%) |
Jul 22, 2019 | 1.960 | 1.970 | 1.820 | 1.890 | 315,580 | -0.06(-3.08%) |
Jul 19, 2019 | 2.000 | 2.030 | 1.931 | 1.950 | 372,500 | -0.07(-3.47%) |
Jul 18, 2019 | 2.100 | 2.100 | 2.010 | 2.020 | 228,382 | -0.10(-4.72%) |
Jul 17, 2019 | 2.120 | 2.130 | 2.000 | 2.120 | 514,185 | +0.07(+3.41%) |
Jul 16, 2019 | 2.100 | 2.150 | 2.020 | 2.050 | 455,653 | -0.06(-2.84%) |
Jul 15, 2019 | 2.010 | 2.250 | 2.010 | 2.110 | 1,299,461 | +0.09(+4.46%) |
Jul 12, 2019 | 2.030 | 2.070 | 2.010 | 2.020 | 125,500 | -0.01(-0.49%) |
Jul 11, 2019 | 2.020 | 2.050 | 1.960 | 2.030 | 148,548 | -0.01(-0.49%) |
Jul 10, 2019 | 2.000 | 2.050 | 1.940 | 2.040 | 265,172 | +0.04(+2.00%) |
Jul 09, 2019 | 2.010 | 2.033 | 1.880 | 2.000 | 605,950 | -0.01(-0.50%) |
Jul 08, 2019 | 2.060 | 2.090 | 2.000 | 2.010 | 285,764 | -0.06(-2.90%) |
Jul 05, 2019 | 2.050 | 2.080 | 2.010 | 2.070 | 269,400 | -0.01(-0.48%) |
Jul 03, 2019 | 2.120 | 2.133 | 2.000 | 2.080 | 382,600 | -0.07(-3.26%) |
Jul 02, 2019 | 2.170 | 2.220 | 2.080 | 2.150 | 1,326,289 | -0.00(-0.00%) |