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%) |
Jul 01, 2019 | 1.210 | 1.270 | 1.210 | 1.250 | 110,671 | +0.04(+3.31%) |
Jun 28, 2019 | 1.200 | 1.260 | 1.200 | 1.210 | 117,900 | +0.00(+0.00%) |
Jun 27, 2019 | 1.260 | 1.260 | 1.130 | 1.210 | 211,876 | -0.06(-4.72%) |
Jun 26, 2019 | 1.290 | 1.310 | 1.260 | 1.270 | 176,492 | -0.03(-2.31%) |
Jun 25, 2019 | 1.390 | 1.400 | 1.260 | 1.300 | 409,996 | -0.04(-2.99%) |
Jun 24, 2019 | 1.250 | 1.340 | 1.240 | 1.340 | 458,861 | +0.10(+8.06%) |
Jun 21, 2019 | 1.160 | 1.300 | 1.160 | 1.240 | 663,000 | +0.06(+5.08%) |
Jun 20, 2019 | 1.160 | 1.188 | 1.140 | 1.180 | 100,956 | +0.02(+2.16%) |
Jun 19, 2019 | 1.130 | 1.160 | 1.130 | 1.155 | 104,487 | +0.02(+1.32%) |
Jun 18, 2019 | 1.180 | 1.220 | 1.110 | 1.140 | 324,894 | -0.05(-4.20%) |
Jun 17, 2019 | 1.230 | 1.230 | 1.150 | 1.190 | 70,582 | -0.01(-0.83%) |
Jun 14, 2019 | 1.100 | 1.220 | 1.100 | 1.200 | 281,500 | +0.09(+8.11%) |
Jun 13, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 77,146 | -0.01(-0.89%) |
Jun 12, 2019 | 1.100 | 1.130 | 1.070 | 1.120 | 52,819 | +0.03(+2.75%) |
Jun 11, 2019 | 1.100 | 1.110 | 1.060 | 1.090 | 147,888 | -0.02(-1.80%) |
Jun 10, 2019 | 1.070 | 1.110 | 1.070 | 1.110 | 117,254 | +0.04(+3.74%) |
Jun 07, 2019 | 1.080 | 1.080 | 1.050 | 1.070 | 49,100 | +0.00(+0.00%) |
Jun 06, 2019 | 1.070 | 1.090 | 1.050 | 1.070 | 48,937 | +0.01(+0.80%) |
Jun 05, 2019 | 1.120 | 1.120 | 1.050 | 1.062 | 117,869 | -0.06(-5.22%) |
Jun 04, 2019 | 1.120 | 1.125 | 1.110 | 1.120 | 73,698 | +0.00(+0.00%) |
Jun 03, 2019 | 1.100 | 1.130 | 1.090 | 1.120 | 180,662 | +0.02(+1.82%) |
May 31, 2019 | 1.090 | 1.120 | 1.085 | 1.100 | 51,800 | -0.02(-1.79%) |
May 30, 2019 | 1.140 | 1.159 | 1.080 | 1.120 | 111,980 | -0.03(-2.61%) |
May 29, 2019 | 1.160 | 1.170 | 1.110 | 1.150 | 221,727 | +0.01(+0.88%) |
May 28, 2019 | 1.090 | 1.253 | 1.090 | 1.140 | 372,083 | +0.03(+2.30%) |
May 24, 2019 | 1.080 | 1.139 | 1.073 | 1.114 | 131,600 | +0.05(+4.61%) |
May 23, 2019 | 1.070 | 1.090 | 1.060 | 1.065 | 54,153 | +0.01(+0.50%) |
May 22, 2019 | 1.040 | 1.080 | 1.036 | 1.060 | 29,124 | +0.02(+1.91%) |
May 21, 2019 | 1.055 | 1.080 | 1.020 | 1.040 | 28,883 | +0.02(+1.97%) |
May 20, 2019 | 1.080 | 1.090 | 1.020 | 1.020 | 61,304 | -0.07(-6.42%) |
May 17, 2019 | 1.066 | 1.100 | 1.042 | 1.090 | 89,900 | +0.02(+1.87%) |
May 16, 2019 | 1.060 | 1.100 | 1.040 | 1.070 | 53,945 | +0.00(+0.00%) |
May 15, 2019 | 1.050 | 1.100 | 1.020 | 1.070 | 98,092 | +0.01(+0.94%) |
May 14, 2019 | 1.050 | 1.100 | 1.040 | 1.060 | 66,308 | -0.01(-0.93%) |
May 13, 2019 | 1.090 | 1.130 | 1.050 | 1.070 | 53,235 | -0.05(-4.46%) |
May 10, 2019 | 1.057 | 1.130 | 1.055 | 1.120 | 105,000 | +0.03(+2.75%) |
May 09, 2019 | 1.070 | 1.090 | 1.025 | 1.090 | 51,964 | +0.03(+2.83%) |
May 08, 2019 | 1.070 | 1.070 | 1.030 | 1.060 | 16,593 | +0.00(+0.00%) |
May 07, 2019 | 1.070 | 1.110 | 1.010 | 1.060 | 143,188 | -0.04(-3.64%) |
May 06, 2019 | 1.070 | 1.100 | 1.000 | 1.100 | 95,482 | +0.03(+2.80%) |
May 03, 2019 | 1.060 | 1.100 | 1.050 | 1.070 | 62,300 | +0.00(+0.00%) |
May 02, 2019 | 1.060 | 1.080 | 1.040 | 1.070 | 19,973 | -0.02(-1.83%) |
May 01, 2019 | 1.120 | 1.120 | 1.040 | 1.090 | 68,510 | -0.01(-0.91%) |
Apr 30, 2019 | 1.100 | 1.150 | 1.060 | 1.100 | 84,777 | -0.02(-1.79%) |
Apr 29, 2019 | 1.130 | 1.160 | 1.110 | 1.120 | 46,942 | -0.01(-0.88%) |
Apr 26, 2019 | 1.120 | 1.150 | 1.100 | 1.130 | 45,600 | +0.00(+0.00%) |
Apr 25, 2019 | 1.100 | 1.150 | 1.100 | 1.130 | 59,847 | +0.00(+0.00%) |
Apr 24, 2019 | 1.150 | 1.170 | 1.100 | 1.130 | 107,649 | -0.02(-1.74%) |
Apr 23, 2019 | 1.120 | 1.160 | 1.115 | 1.150 | 55,240 | +0.05(+4.55%) |
Apr 22, 2019 | 1.100 | 1.140 | 1.100 | 1.100 | 67,701 | -0.02(-1.79%) |
Apr 18, 2019 | 1.116 | 1.136 | 1.100 | 1.120 | 24,400 | +0.00(+0.00%) |
Apr 17, 2019 | 1.100 | 1.140 | 1.100 | 1.120 | 52,275 | +0.02(+1.82%) |
Apr 16, 2019 | 1.160 | 1.160 | 1.090 | 1.100 | 202,131 | -0.07(-5.98%) |
Apr 15, 2019 | 1.150 | 1.200 | 1.100 | 1.170 | 221,662 | +0.02(+1.74%) |
Apr 12, 2019 | 1.170 | 1.170 | 1.120 | 1.150 | 72,400 | -0.02(-1.71%) |
Apr 11, 2019 | 1.180 | 1.190 | 1.150 | 1.170 | 110,115 | +0.00(+0.00%) |
Apr 10, 2019 | 1.180 | 1.200 | 1.160 | 1.170 | 54,546 | -0.01(-0.85%) |
Apr 09, 2019 | 1.170 | 1.200 | 1.160 | 1.180 | 108,796 | -0.01(-0.84%) |
Apr 08, 2019 | 1.200 | 1.220 | 1.171 | 1.190 | 30,271 | -0.01(-0.83%) |
Apr 05, 2019 | 1.190 | 1.230 | 1.170 | 1.200 | 86,600 | +0.00(+0.00%) |
Apr 04, 2019 | 1.170 | 1.230 | 1.150 | 1.200 | 121,186 | +0.00(+0.00%) |
Apr 03, 2019 | 1.240 | 1.256 | 1.190 | 1.200 | 98,542 | -0.04(-3.23%) |
Apr 02, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 98,999 | +0.00(+0.00%) |
Apr 01, 2019 | 1.270 | 1.280 | 1.240 | 1.240 | 149,698 | -0.05(-3.88%) |
Mar 29, 2019 | 1.210 | 1.300 | 1.210 | 1.290 | 220,800 | +0.06(+4.88%) |