Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.520 | 1.570 | 1.470 | 1.490 | 104,335 | -0.09(-5.70%) |
Sep 27, 2019 | 1.740 | 1.800 | 1.550 | 1.580 | 241,700 | -0.16(-9.20%) |
Sep 26, 2019 | 1.770 | 1.820 | 1.690 | 1.740 | 138,840 | -0.06(-3.33%) |
Sep 25, 2019 | 1.790 | 1.880 | 1.750 | 1.800 | 108,497 | +0.00(+0.00%) |
Sep 24, 2019 | 1.850 | 1.989 | 1.710 | 1.800 | 346,759 | -0.10(-5.26%) |
Sep 23, 2019 | 1.820 | 2.090 | 1.703 | 1.900 | 594,157 | +0.02(+1.06%) |
Sep 20, 2019 | 1.600 | 1.890 | 1.600 | 1.880 | 801,400 | +0.30(+18.99%) |
Sep 19, 2019 | 1.300 | 1.680 | 1.300 | 1.580 | 1,031,715 | +0.29(+22.48%) |
Sep 18, 2019 | 1.210 | 1.290 | 1.200 | 1.290 | 122,916 | +0.12(+10.26%) |
Sep 17, 2019 | 1.260 | 1.260 | 1.100 | 1.170 | 93,265 | -0.05(-4.10%) |
Sep 16, 2019 | 1.200 | 1.353 | 1.110 | 1.220 | 385,174 | +0.16(+15.09%) |
Sep 13, 2019 | 1.070 | 1.070 | 1.030 | 1.060 | 31,200 | +0.02(+1.75%) |
Sep 12, 2019 | 1.030 | 1.050 | 1.020 | 1.042 | 14,060 | +0.04(+4.18%) |
Sep 11, 2019 | 1.030 | 1.053 | 1.000 | 1.000 | 29,168 | -0.04(-3.85%) |
Sep 10, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 6,854 | +0.01(+0.97%) |
Sep 09, 2019 | 1.000 | 1.040 | 1.000 | 1.030 | 16,983 | +0.02(+1.98%) |
Sep 06, 2019 | 1.040 | 1.050 | 0.9500 | 1.010 | 50,900 | -0.04(-3.81%) |
Sep 05, 2019 | 1.000 | 1.060 | 1.000 | 1.050 | 43,917 | +0.07(+6.60%) |
Sep 04, 2019 | 0.9990 | 1.034 | 0.9850 | 0.9850 | 28,131 | -0.05(-4.37%) |
Sep 03, 2019 | 0.9800 | 1.040 | 0.9640 | 1.030 | 80,449 | +0.07(+6.97%) |
Aug 30, 2019 | 0.9800 | 0.9800 | 0.9500 | 0.9629 | 15,300 | +0.02(+1.58%) |
Aug 29, 2019 | 0.9300 | 0.9500 | 0.9290 | 0.9479 | 11,237 | +0.01(+0.94%) |
Aug 28, 2019 | 0.9200 | 0.9473 | 0.9200 | 0.9391 | 7,739 | -0.00(-0.10%) |
Aug 27, 2019 | 0.9500 | 0.9500 | 0.9101 | 0.9400 | 8,112 | -0.01(-1.05%) |
Aug 26, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | 6,824 | +0.04(+4.19%) |
Aug 23, 2019 | 0.9390 | 0.9458 | 0.9118 | 0.9118 | 8,600 | -0.01(-1.41%) |
Aug 22, 2019 | 0.9118 | 0.9473 | 0.9118 | 0.9248 | 6,264 | -0.02(-1.60%) |
Aug 21, 2019 | 0.9600 | 0.9800 | 0.8700 | 0.9398 | 37,890 | -0.02(-2.10%) |
Aug 20, 2019 | 0.9599 | 0.9600 | 0.9339 | 0.9600 | 9,499 | +0.03(+3.10%) |
Aug 19, 2019 | 0.9360 | 0.9800 | 0.8916 | 0.9311 | 36,038 | +0.03(+3.46%) |
Aug 16, 2019 | 0.8700 | 0.9600 | 0.8700 | 0.9000 | 17,900 | +0.04(+4.37%) |
Aug 15, 2019 | 0.9200 | 0.9200 | 0.8615 | 0.8623 | 40,014 | -0.09(-9.90%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.9101 | 0.9570 | 28,217 | -0.02(-2.47%) |
Aug 13, 2019 | 1.000 | 1.000 | 0.9457 | 0.9812 | 59,306 | -0.02(-1.88%) |
Aug 12, 2019 | 1.050 | 1.050 | 0.9500 | 1.000 | 38,637 | +0.02(+2.04%) |
Aug 09, 2019 | 0.9800 | 1.100 | 0.9800 | 0.9800 | 36,500 | +0.02(+2.40%) |
Aug 08, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9570 | 29,345 | +0.06(+6.89%) |
Aug 07, 2019 | 0.8590 | 0.9400 | 0.8590 | 0.8953 | 61,341 | -0.08(-8.66%) |
Aug 06, 2019 | 1.020 | 1.020 | 0.9801 | 0.9802 | 29,503 | -0.03(-2.99%) |
Aug 05, 2019 | 1.060 | 1.060 | 1.000 | 1.010 | 29,829 | -0.05(-4.68%) |
Aug 02, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 17,400 | -0.04(-3.64%) |
Aug 01, 2019 | 1.100 | 1.113 | 1.090 | 1.100 | 48,475 | +0.02(+1.85%) |
Jul 31, 2019 | 1.100 | 1.100 | 1.040 | 1.080 | 27,777 | +0.01(+0.93%) |
Jul 30, 2019 | 1.060 | 1.127 | 1.039 | 1.070 | 115,177 | +0.02(+1.90%) |
Jul 29, 2019 | 1.090 | 1.090 | 1.040 | 1.050 | 28,226 | -0.03(-2.78%) |
Jul 26, 2019 | 1.040 | 1.100 | 1.040 | 1.080 | 33,000 | +0.02(+1.89%) |
Jul 25, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 26,053 | -0.03(-2.75%) |
Jul 24, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 18,835 | -0.01(-0.91%) |
Jul 23, 2019 | 1.120 | 1.130 | 1.090 | 1.100 | 31,931 | -0.02(-1.79%) |
Jul 22, 2019 | 1.180 | 1.180 | 1.080 | 1.120 | 50,024 | -0.06(-5.08%) |
Jul 19, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 16,600 | +0.00(+0.00%) |
Jul 18, 2019 | 1.270 | 1.270 | 1.160 | 1.180 | 89,636 | -0.08(-6.35%) |
Jul 17, 2019 | 1.330 | 1.330 | 1.250 | 1.260 | 14,013 | +0.01(+0.52%) |
Jul 16, 2019 | 1.260 | 1.280 | 1.250 | 1.254 | 31,990 | -0.04(-2.83%) |
Jul 15, 2019 | 1.330 | 1.330 | 1.270 | 1.290 | 32,254 | +0.04(+3.20%) |
Jul 12, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 22,600 | -0.04(-3.10%) |
Jul 11, 2019 | 1.260 | 1.326 | 1.260 | 1.290 | 16,801 | +0.05(+4.03%) |
Jul 10, 2019 | 1.320 | 1.320 | 1.220 | 1.240 | 72,145 | -0.09(-6.77%) |
Jul 09, 2019 | 1.370 | 1.388 | 1.330 | 1.330 | 13,772 | -0.08(-5.67%) |
Jul 08, 2019 | 1.310 | 1.410 | 1.250 | 1.410 | 118,370 | +0.12(+9.30%) |
Jul 05, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 2,400 | -0.01(-0.77%) |
Jul 03, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 23,000 | +0.03(+2.36%) |
Jul 02, 2019 | 1.270 | 1.297 | 1.270 | 1.270 | 13,711 | +0.01(+0.79%) |