Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.160 | 1.170 | 1.140 | 1.160 | 137,871 | -0.01(-0.85%) |
Sep 27, 2019 | 1.160 | 1.170 | 1.160 | 1.170 | 58,000 | +0.01(+0.86%) |
Sep 26, 2019 | 1.170 | 1.170 | 1.150 | 1.160 | 80,656 | -0.01(-0.85%) |
Sep 25, 2019 | 1.160 | 1.183 | 1.160 | 1.170 | 153,747 | +0.02(+1.74%) |
Sep 24, 2019 | 1.170 | 1.190 | 1.150 | 1.150 | 123,845 | -0.03(-2.54%) |
Sep 23, 2019 | 1.180 | 1.188 | 1.160 | 1.180 | 67,818 | -0.01(-0.84%) |
Sep 20, 2019 | 1.150 | 1.190 | 1.150 | 1.190 | 85,400 | +0.04(+3.48%) |
Sep 19, 2019 | 1.200 | 1.230 | 1.140 | 1.150 | 143,904 | -0.05(-4.17%) |
Sep 18, 2019 | 1.180 | 1.200 | 1.175 | 1.200 | 219,894 | +0.02(+1.69%) |
Sep 17, 2019 | 1.180 | 1.210 | 1.160 | 1.180 | 148,298 | +0.00(+0.00%) |
Sep 16, 2019 | 1.220 | 1.230 | 1.180 | 1.180 | 320,531 | -0.01(-0.84%) |
Sep 13, 2019 | 1.180 | 1.200 | 1.170 | 1.190 | 133,100 | +0.01(+0.85%) |
Sep 12, 2019 | 1.160 | 1.190 | 1.160 | 1.180 | 204,003 | +0.01(+0.85%) |
Sep 11, 2019 | 1.180 | 1.190 | 1.160 | 1.170 | 341,802 | -0.01(-0.85%) |
Sep 10, 2019 | 1.180 | 1.200 | 1.170 | 1.180 | 134,902 | +0.00(+0.00%) |
Sep 09, 2019 | 1.190 | 1.220 | 1.180 | 1.180 | 80,188 | -0.01(-0.84%) |
Sep 06, 2019 | 1.160 | 1.220 | 1.160 | 1.190 | 227,700 | +0.00(+0.00%) |
Sep 05, 2019 | 1.140 | 1.190 | 1.135 | 1.190 | 111,471 | +0.06(+5.31%) |
Sep 04, 2019 | 1.130 | 1.160 | 1.130 | 1.130 | 116,380 | -0.01(-0.88%) |
Sep 03, 2019 | 1.180 | 1.180 | 1.130 | 1.140 | 51,915 | -0.04(-3.39%) |
Aug 30, 2019 | 1.180 | 1.190 | 1.170 | 1.180 | 16,600 | +0.00(+0.00%) |
Aug 29, 2019 | 1.150 | 1.190 | 1.150 | 1.180 | 339,181 | +0.04(+3.51%) |
Aug 28, 2019 | 1.150 | 1.190 | 1.135 | 1.140 | 192,410 | -0.01(-0.87%) |
Aug 27, 2019 | 1.200 | 1.200 | 1.110 | 1.150 | 186,613 | -0.01(-0.86%) |
Aug 26, 2019 | 1.160 | 1.180 | 1.145 | 1.160 | 94,163 | +0.00(+0.00%) |
Aug 23, 2019 | 1.190 | 1.218 | 1.150 | 1.160 | 83,300 | -0.07(-5.69%) |
Aug 22, 2019 | 1.250 | 1.252 | 1.220 | 1.230 | 124,290 | +0.02(+1.65%) |
Aug 21, 2019 | 1.230 | 1.230 | 1.190 | 1.210 | 125,827 | -0.01(-0.82%) |
Aug 20, 2019 | 1.200 | 1.220 | 1.190 | 1.220 | 54,625 | +0.01(+0.83%) |
Aug 19, 2019 | 1.190 | 1.210 | 1.170 | 1.210 | 253,003 | +0.04(+3.42%) |
Aug 16, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 85,600 | +0.01(+0.86%) |
Aug 15, 2019 | 1.150 | 1.170 | 1.150 | 1.160 | 124,152 | +0.00(+0.43%) |
Aug 14, 2019 | 1.150 | 1.160 | 1.120 | 1.155 | 117,819 | -0.01(-1.28%) |
Aug 13, 2019 | 1.140 | 1.173 | 1.140 | 1.170 | 76,884 | +0.03(+2.63%) |
Aug 12, 2019 | 1.130 | 1.160 | 1.120 | 1.140 | 213,914 | +0.00(+0.00%) |
Aug 09, 2019 | 1.130 | 1.150 | 1.110 | 1.140 | 260,700 | +0.02(+1.79%) |
Aug 08, 2019 | 1.100 | 1.157 | 1.100 | 1.120 | 298,694 | +0.02(+1.82%) |
Aug 07, 2019 | 1.130 | 1.140 | 1.100 | 1.100 | 177,069 | -0.03(-3.08%) |
Aug 06, 2019 | 1.140 | 1.170 | 1.120 | 1.135 | 213,346 | +0.01(+0.89%) |
Aug 05, 2019 | 1.120 | 1.150 | 1.110 | 1.125 | 228,438 | -0.01(-1.32%) |
Aug 02, 2019 | 1.150 | 1.150 | 1.110 | 1.140 | 292,300 | +0.00(+0.00%) |
Aug 01, 2019 | 1.160 | 1.170 | 1.130 | 1.140 | 298,710 | -0.02(-1.72%) |
Jul 31, 2019 | 1.210 | 1.220 | 1.160 | 1.160 | 45,532 | -0.01(-0.85%) |
Jul 30, 2019 | 1.150 | 1.170 | 1.150 | 1.170 | 170,807 | +0.02(+1.74%) |
Jul 29, 2019 | 1.170 | 1.176 | 1.150 | 1.150 | 114,792 | -0.02(-1.71%) |
Jul 26, 2019 | 1.160 | 1.180 | 1.160 | 1.170 | 76,900 | +0.02(+1.74%) |
Jul 25, 2019 | 1.190 | 1.190 | 1.150 | 1.150 | 160,933 | -0.03(-2.54%) |
Jul 24, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 34,548 | -0.02(-1.67%) |
Jul 23, 2019 | 1.200 | 1.220 | 1.190 | 1.200 | 128,924 | +0.00(+0.00%) |
Jul 22, 2019 | 1.210 | 1.210 | 1.200 | 1.200 | 41,632 | -0.02(-1.64%) |
Jul 19, 2019 | 1.230 | 1.230 | 1.210 | 1.220 | 92,800 | -0.01(-0.81%) |
Jul 18, 2019 | 1.240 | 1.240 | 1.215 | 1.230 | 86,050 | -0.02(-1.60%) |
Jul 17, 2019 | 1.290 | 1.290 | 1.250 | 1.250 | 61,545 | -0.05(-3.85%) |
Jul 16, 2019 | 1.280 | 1.349 | 1.277 | 1.300 | 218,235 | +0.01(+0.78%) |
Jul 15, 2019 | 1.320 | 1.320 | 1.260 | 1.290 | 72,791 | -0.02(-1.53%) |
Jul 12, 2019 | 1.240 | 1.350 | 1.230 | 1.310 | 122,600 | +0.06(+4.80%) |
Jul 11, 2019 | 1.250 | 1.280 | 1.200 | 1.250 | 439,440 | +0.00(+0.00%) |
Jul 10, 2019 | 1.260 | 1.300 | 1.190 | 1.250 | 771,963 | +0.00(+0.00%) |
Jul 09, 2019 | 1.380 | 1.380 | 1.240 | 1.250 | 256,829 | -0.13(-9.42%) |
Jul 08, 2019 | 1.380 | 1.420 | 1.350 | 1.380 | 482,456 | +0.01(+0.73%) |
Jul 05, 2019 | 1.200 | 1.380 | 1.200 | 1.370 | 732,900 | +0.15(+11.84%) |
Jul 03, 2019 | 1.220 | 1.250 | 1.200 | 1.225 | 116,300 | +0.01(+0.41%) |
Jul 02, 2019 | 1.260 | 1.260 | 1.190 | 1.220 | 539,323 | -0.04(-3.17%) |