Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.130 | 1.144 | 1.100 | 1.140 | 34,153 | +0.02(+1.81%) |
Oct 30, 2019 | 1.122 | 1.150 | 1.120 | 1.120 | 33,615 | +0.02(+1.79%) |
Oct 29, 2019 | 1.110 | 1.140 | 1.100 | 1.100 | 11,610 | -0.03(-2.65%) |
Oct 28, 2019 | 1.100 | 1.130 | 1.070 | 1.130 | 51,658 | +0.03(+2.73%) |
Oct 25, 2019 | 1.067 | 1.110 | 1.067 | 1.100 | 38,500 | +0.01(+0.92%) |
Oct 24, 2019 | 1.050 | 1.090 | 1.050 | 1.090 | 29,946 | +0.02(+1.56%) |
Oct 23, 2019 | 1.085 | 1.090 | 1.073 | 1.073 | 3,720 | +0.00(+0.31%) |
Oct 22, 2019 | 1.050 | 1.090 | 1.050 | 1.070 | 27,252 | -0.02(-1.65%) |
Oct 21, 2019 | 1.090 | 1.090 | 1.080 | 1.088 | 88,608 | +0.01(+1.20%) |
Oct 18, 2019 | 1.060 | 1.080 | 1.050 | 1.075 | 52,800 | +0.01(+1.42%) |
Oct 17, 2019 | 1.030 | 1.066 | 1.030 | 1.060 | 13,234 | +0.02(+1.92%) |
Oct 16, 2019 | 1.030 | 1.040 | 1.029 | 1.040 | 63,308 | -0.00(-0.48%) |
Oct 15, 2019 | 1.030 | 1.059 | 1.030 | 1.045 | 23,840 | +0.01(+1.46%) |
Oct 14, 2019 | 1.050 | 1.059 | 1.030 | 1.030 | 30,033 | -0.03(-2.83%) |
Oct 11, 2019 | 1.040 | 1.070 | 1.030 | 1.060 | 7,500 | +0.01(+0.47%) |
Oct 10, 2019 | 1.034 | 1.079 | 1.020 | 1.055 | 59,015 | +0.02(+2.43%) |
Oct 09, 2019 | 1.030 | 1.040 | 0.9901 | 1.030 | 78,134 | -0.02(-1.90%) |
Oct 08, 2019 | 1.030 | 1.050 | 1.030 | 1.050 | 3,440 | +0.01(+0.96%) |
Oct 07, 2019 | 1.040 | 1.050 | 1.020 | 1.040 | 8,822 | -0.01(-1.16%) |
Oct 04, 2019 | 1.023 | 1.070 | 1.023 | 1.052 | 3,400 | +0.01(+1.17%) |
Oct 03, 2019 | 1.030 | 1.050 | 1.020 | 1.040 | 27,660 | +0.02(+1.96%) |
Oct 02, 2019 | 1.030 | 1.050 | 1.020 | 1.020 | 12,228 | -0.01(-0.97%) |
Oct 01, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 19,699 | +0.00(+0.00%) |
Sep 30, 2019 | 1.050 | 1.060 | 1.030 | 1.030 | 27,940 | -0.01(-0.96%) |
Sep 27, 2019 | 1.040 | 1.070 | 1.030 | 1.040 | 47,600 | +0.01(+0.97%) |
Sep 26, 2019 | 1.030 | 1.040 | 1.025 | 1.030 | 39,322 | +0.00(+0.00%) |
Sep 25, 2019 | 1.040 | 1.070 | 1.030 | 1.030 | 9,659 | -0.00(-0.48%) |
Sep 24, 2019 | 1.060 | 1.060 | 1.030 | 1.035 | 19,773 | -0.01(-0.48%) |
Sep 23, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 24,370 | -0.01(-0.95%) |
Sep 20, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 27,000 | +0.01(+0.96%) |
Sep 19, 2019 | 1.020 | 1.092 | 1.020 | 1.040 | 15,358 | +0.00(+0.00%) |
Sep 18, 2019 | 1.070 | 1.080 | 1.040 | 1.040 | 2,833 | -0.04(-3.70%) |
Sep 17, 2019 | 1.070 | 1.084 | 1.050 | 1.080 | 13,221 | +0.02(+1.89%) |
Sep 16, 2019 | 1.010 | 1.060 | 1.010 | 1.060 | 23,645 | +0.05(+4.96%) |
Sep 13, 2019 | 1.010 | 1.030 | 1.007 | 1.010 | 28,200 | +0.00(+0.00%) |
Sep 12, 2019 | 1.020 | 1.032 | 0.9901 | 1.010 | 29,567 | +0.03(+3.04%) |
Sep 11, 2019 | 0.9879 | 1.050 | 0.9800 | 0.9801 | 63,553 | -0.01(-0.80%) |
Sep 10, 2019 | 1.010 | 1.010 | 0.9880 | 0.9880 | 88,743 | -0.02(-2.18%) |
Sep 09, 2019 | 1.050 | 1.070 | 0.9899 | 1.010 | 147,253 | -0.01(-0.98%) |
Sep 06, 2019 | 1.080 | 1.087 | 1.010 | 1.020 | 207,900 | -0.08(-7.27%) |
Sep 05, 2019 | 1.150 | 1.160 | 1.080 | 1.100 | 99,903 | -0.05(-4.35%) |
Sep 04, 2019 | 1.190 | 1.220 | 1.110 | 1.150 | 109,871 | -0.05(-4.16%) |
Sep 03, 2019 | 1.200 | 1.210 | 1.190 | 1.200 | 137,601 | -0.00(-0.01%) |
Aug 30, 2019 | 1.210 | 1.240 | 1.200 | 1.200 | 70,000 | -0.02(-1.64%) |
Aug 29, 2019 | 1.220 | 1.230 | 1.170 | 1.220 | 42,269 | +0.03(+2.52%) |
Aug 28, 2019 | 1.170 | 1.230 | 1.110 | 1.190 | 92,967 | +0.01(+0.85%) |
Aug 27, 2019 | 1.190 | 1.190 | 1.140 | 1.180 | 99,446 | +0.03(+2.61%) |
Aug 26, 2019 | 1.160 | 1.230 | 1.150 | 1.150 | 145,957 | +0.01(+0.88%) |
Aug 23, 2019 | 1.210 | 1.210 | 1.120 | 1.140 | 198,700 | -0.07(-5.79%) |
Aug 22, 2019 | 1.110 | 1.230 | 1.110 | 1.210 | 567,109 | +0.12(+11.01%) |
Aug 21, 2019 | 1.040 | 1.090 | 0.9910 | 1.090 | 193,141 | +0.05(+4.81%) |
Aug 20, 2019 | 1.010 | 1.040 | 0.9901 | 1.040 | 102,389 | +0.03(+2.97%) |
Aug 19, 2019 | 0.9800 | 1.030 | 0.9600 | 1.010 | 110,780 | +0.00(+0.00%) |
Aug 16, 2019 | 0.9900 | 1.010 | 0.9300 | 1.010 | 165,500 | +0.09(+9.78%) |
Aug 15, 2019 | 0.9200 | 1.030 | 0.8500 | 0.9200 | 997,654 | +0.17(+22.67%) |
Aug 14, 2019 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 86,148 | -0.04(-5.04%) |
Aug 13, 2019 | 0.7900 | 0.7900 | 0.7500 | 0.7898 | 30,763 | -0.00(-0.01%) |
Aug 12, 2019 | 0.7552 | 0.7899 | 0.7552 | 0.7899 | 431 | +0.01(+0.92%) |
Aug 09, 2019 | 0.7981 | 0.7981 | 0.7700 | 0.7827 | 1,800 | +0.01(+1.65%) |
Aug 08, 2019 | 0.7590 | 0.7900 | 0.7102 | 0.7700 | 50,146 | +0.01(+1.45%) |
Aug 07, 2019 | 0.7598 | 0.7598 | 0.7301 | 0.7590 | 45,793 | +0.01(+1.20%) |
Aug 06, 2019 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,348 | +0.00(+0.00%) |
Aug 05, 2019 | 0.7336 | 0.7550 | 0.7323 | 0.7500 | 11,923 | +0.00(+0.00%) |
Aug 02, 2019 | 0.7499 | 0.7507 | 0.7380 | 0.7500 | 49,100 | +0.03(+3.63%) |