Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.9780 | 0.9780 | 0.8793 | 0.9000 | 153,283 | -0.06(-6.38%) |
Sep 27, 2019 | 0.9795 | 0.9864 | 0.9200 | 0.9613 | 123,300 | +0.00(+0.29%) |
Sep 26, 2019 | 0.9400 | 1.030 | 0.9370 | 0.9585 | 163,668 | +0.01(+0.68%) |
Sep 25, 2019 | 1.005 | 1.056 | 0.9200 | 0.9520 | 321,266 | -0.08(-7.57%) |
Sep 24, 2019 | 1.080 | 1.091 | 0.9700 | 1.030 | 282,589 | -0.07(-6.36%) |
Sep 23, 2019 | 1.135 | 1.135 | 1.070 | 1.100 | 50,017 | -0.00(-0.18%) |
Sep 20, 2019 | 1.079 | 1.102 | 1.073 | 1.102 | 71,500 | +0.02(+2.04%) |
Sep 19, 2019 | 1.065 | 1.120 | 1.060 | 1.080 | 70,827 | -0.05(-4.42%) |
Sep 18, 2019 | 1.100 | 1.160 | 1.072 | 1.130 | 145,411 | -0.02(-1.74%) |
Sep 17, 2019 | 1.175 | 1.200 | 1.130 | 1.150 | 198,331 | -0.02(-1.71%) |
Sep 16, 2019 | 1.200 | 1.230 | 1.130 | 1.170 | 78,136 | -0.04(-3.14%) |
Sep 13, 2019 | 1.210 | 1.220 | 1.160 | 1.208 | 115,900 | +0.02(+1.50%) |
Sep 12, 2019 | 1.215 | 1.220 | 1.180 | 1.190 | 221,335 | -0.03(-2.45%) |
Sep 11, 2019 | 1.225 | 1.260 | 1.190 | 1.220 | 137,124 | +0.03(+2.25%) |
Sep 10, 2019 | 1.262 | 1.272 | 1.186 | 1.193 | 88,594 | -0.08(-6.06%) |
Sep 09, 2019 | 1.275 | 1.301 | 1.230 | 1.270 | 119,457 | -0.01(-0.78%) |
Sep 06, 2019 | 1.335 | 1.346 | 1.260 | 1.280 | 224,700 | +0.03(+2.42%) |
Sep 05, 2019 | 1.180 | 1.275 | 1.160 | 1.250 | 273,758 | +0.08(+7.12%) |
Sep 04, 2019 | 1.180 | 1.200 | 1.090 | 1.167 | 124,657 | +0.02(+2.06%) |
Sep 03, 2019 | 1.025 | 1.186 | 1.020 | 1.143 | 186,825 | +0.06(+5.45%) |
Aug 30, 2019 | 1.120 | 1.120 | 1.050 | 1.084 | 64,200 | -0.04(-3.21%) |
Aug 29, 2019 | 1.185 | 1.230 | 1.090 | 1.120 | 93,221 | -0.04(-3.33%) |
Aug 28, 2019 | 1.020 | 1.200 | 1.000 | 1.159 | 298,568 | +0.12(+11.40%) |
Aug 27, 2019 | 1.140 | 1.160 | 1.020 | 1.040 | 222,447 | -0.12(-9.97%) |
Aug 26, 2019 | 1.210 | 1.210 | 1.070 | 1.155 | 361,529 | -0.04(-3.73%) |
Aug 23, 2019 | 1.315 | 1.315 | 1.150 | 1.200 | 318,400 | -0.13(-9.50%) |
Aug 22, 2019 | 1.360 | 1.420 | 1.320 | 1.326 | 110,892 | -0.03(-2.50%) |
Aug 21, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 243,789 | -0.08(-5.37%) |
Aug 20, 2019 | 1.465 | 1.470 | 1.377 | 1.437 | 202,864 | -0.03(-1.94%) |
Aug 19, 2019 | 1.465 | 1.530 | 1.436 | 1.466 | 73,483 | +0.01(+0.39%) |
Aug 16, 2019 | 1.350 | 1.492 | 1.350 | 1.460 | 158,200 | +0.06(+4.29%) |
Aug 15, 2019 | 1.480 | 1.480 | 1.351 | 1.400 | 289,914 | -0.11(-7.29%) |
Aug 14, 2019 | 1.575 | 1.580 | 1.450 | 1.510 | 237,070 | -0.07(-4.43%) |
Aug 13, 2019 | 1.530 | 1.600 | 1.530 | 1.580 | 197,867 | +0.03(+1.95%) |
Aug 12, 2019 | 1.575 | 1.590 | 1.530 | 1.550 | 117,234 | -0.03(-1.91%) |
Aug 09, 2019 | 1.620 | 1.620 | 1.520 | 1.580 | 90,500 | +0.00(+0.00%) |
Aug 08, 2019 | 1.640 | 1.686 | 1.564 | 1.580 | 82,002 | -0.07(-4.24%) |
Aug 07, 2019 | 1.590 | 1.723 | 1.580 | 1.650 | 185,461 | +0.10(+6.45%) |
Aug 06, 2019 | 1.498 | 1.555 | 1.490 | 1.550 | 96,541 | +0.01(+0.65%) |
Aug 05, 2019 | 1.500 | 1.630 | 1.300 | 1.540 | 114,315 | +0.09(+6.21%) |
Aug 02, 2019 | 1.495 | 1.540 | 1.450 | 1.450 | 97,800 | -0.02(-1.36%) |
Aug 01, 2019 | 1.526 | 1.549 | 1.446 | 1.470 | 106,727 | -0.04(-2.65%) |
Jul 31, 2019 | 1.485 | 1.564 | 1.485 | 1.510 | 95,638 | +0.03(+2.03%) |
Jul 30, 2019 | 1.430 | 1.530 | 1.400 | 1.480 | 102,339 | +0.02(+1.37%) |
Jul 29, 2019 | 1.550 | 1.580 | 1.436 | 1.460 | 107,680 | -0.05(-3.31%) |
Jul 26, 2019 | 1.570 | 1.570 | 1.500 | 1.510 | 99,700 | -0.04(-2.64%) |
Jul 25, 2019 | 1.574 | 1.650 | 1.520 | 1.551 | 113,091 | -0.01(-0.58%) |
Jul 24, 2019 | 1.615 | 1.640 | 1.530 | 1.560 | 135,345 | -0.06(-3.70%) |
Jul 23, 2019 | 1.730 | 1.730 | 1.600 | 1.620 | 133,544 | -0.09(-5.26%) |
Jul 22, 2019 | 1.645 | 1.710 | 1.635 | 1.710 | 86,888 | +0.04(+2.40%) |
Jul 19, 2019 | 1.705 | 1.750 | 1.650 | 1.670 | 67,100 | -0.05(-2.91%) |
Jul 18, 2019 | 1.730 | 1.770 | 1.660 | 1.720 | 68,350 | -0.05(-2.61%) |
Jul 17, 2019 | 1.820 | 1.820 | 1.647 | 1.766 | 156,061 | +0.07(+3.94%) |
Jul 16, 2019 | 1.580 | 1.761 | 1.580 | 1.699 | 149,766 | +0.12(+7.34%) |
Jul 15, 2019 | 1.500 | 1.615 | 1.470 | 1.583 | 158,650 | +0.13(+9.13%) |
Jul 12, 2019 | 1.455 | 1.501 | 1.329 | 1.450 | 371,100 | -0.01(-0.65%) |
Jul 11, 2019 | 1.510 | 1.550 | 1.452 | 1.460 | 388,036 | -0.10(-6.12%) |
Jul 10, 2019 | 1.615 | 1.670 | 1.530 | 1.555 | 287,880 | -0.07(-4.59%) |
Jul 09, 2019 | 1.750 | 1.750 | 1.590 | 1.630 | 464,582 | -0.08(-4.68%) |
Jul 08, 2019 | 1.745 | 1.800 | 1.679 | 1.710 | 184,783 | -0.02(-1.14%) |
Jul 05, 2019 | 1.780 | 1.785 | 1.700 | 1.730 | 137,000 | -0.02(-1.15%) |
Jul 03, 2019 | 1.680 | 1.780 | 1.650 | 1.750 | 91,700 | +0.07(+4.17%) |
Jul 02, 2019 | 1.762 | 1.785 | 1.670 | 1.680 | 110,731 | -0.09(-5.08%) |