Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 1.210 | 1.220 | 1.200 | 1.200 | 31,563 | -0.01(-0.83%) |
Sep 27, 2019 | 1.260 | 1.280 | 1.200 | 1.210 | 353,400 | -0.05(-3.97%) |
Sep 26, 2019 | 1.260 | 1.300 | 1.232 | 1.260 | 131,680 | -0.01(-0.79%) |
Sep 25, 2019 | 1.230 | 1.310 | 1.222 | 1.270 | 147,386 | +0.05(+4.10%) |
Sep 24, 2019 | 1.240 | 1.290 | 1.210 | 1.220 | 60,458 | -0.03(-2.40%) |
Sep 23, 2019 | 1.200 | 1.260 | 1.200 | 1.250 | 44,895 | +0.06(+5.04%) |
Sep 20, 2019 | 1.300 | 1.300 | 1.190 | 1.190 | 169,300 | -0.11(-8.46%) |
Sep 19, 2019 | 1.280 | 1.300 | 1.260 | 1.300 | 62,750 | +0.03(+2.36%) |
Sep 18, 2019 | 1.260 | 1.300 | 1.260 | 1.270 | 72,570 | -0.03(-2.31%) |
Sep 17, 2019 | 1.280 | 1.300 | 1.226 | 1.300 | 75,834 | +0.03(+2.36%) |
Sep 16, 2019 | 1.250 | 1.307 | 1.200 | 1.270 | 224,439 | +0.05(+4.10%) |
Sep 13, 2019 | 1.220 | 1.230 | 1.180 | 1.220 | 256,100 | -0.00(-0.07%) |
Sep 12, 2019 | 1.270 | 1.270 | 1.170 | 1.221 | 162,687 | -0.05(-3.87%) |
Sep 11, 2019 | 1.250 | 1.330 | 1.220 | 1.270 | 363,454 | +0.02(+1.60%) |
Sep 10, 2019 | 1.220 | 1.260 | 1.110 | 1.250 | 736,980 | +0.03(+2.46%) |
Sep 09, 2019 | 1.230 | 1.330 | 1.150 | 1.220 | 2,638,198 | -0.18(-12.86%) |
Sep 06, 2019 | 1.260 | 1.440 | 1.230 | 1.400 | 1,159,600 | +0.13(+10.24%) |
Sep 05, 2019 | 1.300 | 1.300 | 1.250 | 1.270 | 150,569 | -0.03(-2.31%) |
Sep 04, 2019 | 1.320 | 1.340 | 1.230 | 1.300 | 185,093 | -0.02(-1.52%) |
Sep 03, 2019 | 1.150 | 1.330 | 1.130 | 1.320 | 1,327,001 | +0.20(+17.86%) |
Aug 30, 2019 | 1.050 | 1.140 | 1.050 | 1.120 | 201,200 | +0.08(+7.69%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 147,296 | -0.04(-3.70%) |
Aug 28, 2019 | 1.070 | 1.112 | 1.070 | 1.080 | 65,946 | -0.02(-1.82%) |
Aug 27, 2019 | 1.110 | 1.120 | 1.050 | 1.100 | 215,412 | +0.00(+0.00%) |
Aug 26, 2019 | 1.160 | 1.190 | 1.030 | 1.100 | 1,013,209 | -0.06(-4.90%) |
Aug 23, 2019 | 1.200 | 1.230 | 1.150 | 1.157 | 106,100 | -0.03(-2.80%) |
Aug 22, 2019 | 1.200 | 1.220 | 1.180 | 1.190 | 68,324 | -0.01(-0.83%) |
Aug 21, 2019 | 1.240 | 1.240 | 1.180 | 1.200 | 111,079 | -0.02(-1.64%) |
Aug 20, 2019 | 1.250 | 1.260 | 1.210 | 1.220 | 103,954 | -0.02(-1.61%) |
Aug 19, 2019 | 1.250 | 1.270 | 1.150 | 1.240 | 97,185 | +0.00(+0.00%) |
Aug 16, 2019 | 1.180 | 1.250 | 1.180 | 1.240 | 121,500 | +0.05(+4.19%) |
Aug 15, 2019 | 1.180 | 1.230 | 1.160 | 1.190 | 97,742 | +0.00(+0.01%) |
Aug 14, 2019 | 1.220 | 1.250 | 1.150 | 1.190 | 243,016 | -0.04(-3.25%) |
Aug 13, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 112,778 | -0.01(-0.53%) |
Aug 12, 2019 | 1.350 | 1.350 | 1.130 | 1.236 | 545,238 | -0.09(-6.77%) |
Aug 09, 2019 | 1.310 | 1.340 | 1.270 | 1.326 | 186,000 | +0.01(+0.48%) |
Aug 08, 2019 | 1.250 | 1.360 | 1.250 | 1.320 | 137,941 | +0.00(+0.00%) |
Aug 07, 2019 | 1.350 | 1.350 | 1.280 | 1.320 | 202,414 | -0.02(-1.49%) |
Aug 06, 2019 | 1.290 | 1.360 | 1.250 | 1.340 | 267,757 | +0.06(+4.69%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.180 | 1.280 | 720,802 | -0.12(-8.57%) |
Aug 02, 2019 | 1.350 | 1.480 | 1.316 | 1.400 | 1,386,700 | +0.07(+5.26%) |
Aug 01, 2019 | 1.400 | 1.410 | 1.310 | 1.330 | 135,611 | -0.02(-1.48%) |
Jul 31, 2019 | 1.380 | 1.380 | 1.314 | 1.350 | 48,822 | -0.02(-1.46%) |
Jul 30, 2019 | 1.310 | 1.390 | 1.280 | 1.370 | 198,267 | +0.05(+3.79%) |
Jul 29, 2019 | 1.380 | 1.400 | 1.300 | 1.320 | 173,738 | -0.05(-3.65%) |
Jul 26, 2019 | 1.380 | 1.420 | 1.350 | 1.370 | 77,600 | -0.03(-2.14%) |
Jul 25, 2019 | 1.380 | 1.440 | 1.370 | 1.400 | 241,215 | +0.01(+0.72%) |
Jul 24, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 71,022 | +0.01(+0.72%) |
Jul 23, 2019 | 1.360 | 1.400 | 1.327 | 1.380 | 93,872 | +0.02(+1.47%) |
Jul 22, 2019 | 1.350 | 1.380 | 1.300 | 1.360 | 135,703 | +0.02(+1.49%) |
Jul 19, 2019 | 1.360 | 1.390 | 1.321 | 1.340 | 120,800 | -0.01(-0.74%) |
Jul 18, 2019 | 1.390 | 1.390 | 1.280 | 1.350 | 299,368 | -0.04(-2.88%) |
Jul 17, 2019 | 1.410 | 1.411 | 1.380 | 1.390 | 99,226 | -0.02(-1.42%) |
Jul 16, 2019 | 1.410 | 1.450 | 1.385 | 1.410 | 168,711 | +0.00(+0.00%) |
Jul 15, 2019 | 1.330 | 1.430 | 1.320 | 1.410 | 598,383 | +0.09(+6.82%) |
Jul 12, 2019 | 1.330 | 1.350 | 1.290 | 1.320 | 200,100 | -0.01(-0.75%) |
Jul 11, 2019 | 1.420 | 1.430 | 1.300 | 1.330 | 359,624 | -0.09(-6.34%) |
Jul 10, 2019 | 1.390 | 1.420 | 1.380 | 1.420 | 84,760 | +0.05(+3.65%) |
Jul 09, 2019 | 1.420 | 1.420 | 1.350 | 1.370 | 264,625 | -0.06(-4.20%) |
Jul 08, 2019 | 1.470 | 1.470 | 1.380 | 1.430 | 200,398 | -0.02(-1.38%) |
Jul 05, 2019 | 1.320 | 1.490 | 1.320 | 1.450 | 987,900 | +0.09(+6.62%) |
Jul 03, 2019 | 1.380 | 1.380 | 1.330 | 1.360 | 280,700 | +0.02(+1.49%) |
Jul 02, 2019 | 1.250 | 1.390 | 1.210 | 1.340 | 714,237 | +0.09(+7.20%) |