Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.070 | 1.080 | 1.020 | 1.040 | 4,858 | -0.03(-2.80%) |
Oct 30, 2019 | 1.070 | 1.100 | 1.050 | 1.070 | 15,747 | -0.01(-0.93%) |
Oct 29, 2019 | 1.040 | 1.080 | 1.040 | 1.080 | 24,362 | +0.05(+4.85%) |
Oct 28, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 9,089 | +0.01(+0.98%) |
Oct 25, 2019 | 1.040 | 1.040 | 1.020 | 1.020 | 14,400 | -0.01(-0.97%) |
Oct 24, 2019 | 1.060 | 1.070 | 1.030 | 1.030 | 3,069 | -0.05(-4.63%) |
Oct 23, 2019 | 1.080 | 1.080 | 1.030 | 1.080 | 9,869 | +0.02(+1.89%) |
Oct 22, 2019 | 0.9800 | 1.060 | 0.9800 | 1.060 | 16,634 | +0.07(+7.07%) |
Oct 21, 2019 | 1.040 | 1.060 | 0.9800 | 0.9900 | 65,161 | -0.06(-5.71%) |
Oct 18, 2019 | 1.000 | 1.050 | 0.9970 | 1.050 | 31,200 | -0.03(-2.78%) |
Oct 17, 2019 | 1.060 | 1.350 | 0.9500 | 1.080 | 442,792 | +0.09(+9.09%) |
Oct 16, 2019 | 1.010 | 1.020 | 0.9400 | 0.9900 | 18,467 | +0.00(+0.00%) |
Oct 15, 2019 | 1.010 | 1.013 | 0.9900 | 0.9900 | 9,219 | -0.03(-2.94%) |
Oct 14, 2019 | 1.030 | 1.030 | 0.9520 | 1.020 | 8,284 | +0.00(+0.00%) |
Oct 11, 2019 | 0.9900 | 1.030 | 0.9900 | 1.020 | 8,200 | +0.02(+2.00%) |
Oct 10, 2019 | 1.040 | 1.050 | 1.000 | 1.000 | 21,758 | -0.04(-3.80%) |
Oct 09, 2019 | 1.020 | 1.040 | 1.020 | 1.040 | 2,037 | +0.02(+1.91%) |
Oct 08, 2019 | 1.020 | 1.090 | 0.9800 | 1.020 | 9,988 | -0.01(-0.97%) |
Oct 07, 2019 | 1.010 | 1.065 | 0.9705 | 1.030 | 15,620 | +0.02(+1.98%) |
Oct 04, 2019 | 1.050 | 1.055 | 0.9841 | 1.010 | 44,500 | +0.04(+4.12%) |
Oct 03, 2019 | 0.9800 | 0.9800 | 0.9700 | 0.9700 | 55,777 | +0.05(+5.26%) |
Oct 02, 2019 | 1.050 | 1.050 | 0.8452 | 0.9215 | 70,470 | -0.07(-6.92%) |
Oct 01, 2019 | 1.020 | 1.020 | 0.9800 | 0.9900 | 13,305 | +0.02(+2.06%) |
Sep 30, 2019 | 1.000 | 1.000 | 0.9500 | 0.9700 | 59,787 | +0.12(+13.70%) |
Sep 27, 2019 | 1.120 | 1.120 | 0.7820 | 0.8531 | 257,800 | -0.26(-23.49%) |
Sep 26, 2019 | 1.110 | 1.120 | 1.110 | 1.115 | 7,567 | +0.01(+1.36%) |
Sep 25, 2019 | 1.130 | 1.150 | 1.100 | 1.100 | 13,094 | -0.04(-3.51%) |
Sep 24, 2019 | 1.120 | 1.140 | 1.120 | 1.140 | 1,717 | +0.02(+1.79%) |
Sep 23, 2019 | 1.150 | 1.154 | 1.120 | 1.120 | 2,720 | -0.05(-4.27%) |
Sep 20, 2019 | 1.120 | 1.170 | 1.120 | 1.170 | 6,400 | +0.03(+2.63%) |
Sep 19, 2019 | 1.166 | 1.171 | 1.130 | 1.140 | 10,804 | -0.01(-0.87%) |
Sep 18, 2019 | 1.170 | 1.180 | 1.150 | 1.150 | 10,881 | -0.01(-0.77%) |
Sep 17, 2019 | 1.110 | 1.172 | 1.110 | 1.159 | 7,935 | +0.03(+2.56%) |
Sep 16, 2019 | 1.140 | 1.180 | 1.100 | 1.130 | 13,190 | -0.04(-3.42%) |
Sep 13, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 44,500 | -0.01(-1.20%) |
Sep 12, 2019 | 1.190 | 1.190 | 1.160 | 1.184 | 15,959 | +0.01(+1.21%) |
Sep 11, 2019 | 1.160 | 1.180 | 1.160 | 1.170 | 20,453 | +0.01(+0.55%) |
Sep 10, 2019 | 1.150 | 1.210 | 1.150 | 1.164 | 16,194 | +0.02(+2.07%) |
Sep 09, 2019 | 1.110 | 1.170 | 1.110 | 1.140 | 7,117 | -0.03(-2.15%) |
Sep 06, 2019 | 1.170 | 1.180 | 1.143 | 1.165 | 33,400 | +0.03(+2.19%) |
Sep 05, 2019 | 1.070 | 1.261 | 1.070 | 1.140 | 35,648 | +0.07(+6.54%) |
Sep 04, 2019 | 1.090 | 1.090 | 1.070 | 1.070 | 4,330 | -0.01(-0.93%) |
Sep 03, 2019 | 1.060 | 1.080 | 1.060 | 1.080 | 14,891 | +0.02(+1.89%) |
Aug 30, 2019 | 1.090 | 1.090 | 1.060 | 1.060 | 3,900 | -0.04(-3.64%) |
Aug 29, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 5,157 | +0.03(+2.80%) |
Aug 28, 2019 | 1.060 | 1.070 | 1.060 | 1.070 | 24,102 | +0.01(+0.94%) |
Aug 27, 2019 | 1.070 | 1.075 | 1.060 | 1.060 | 19,035 | -0.01(-0.93%) |
Aug 26, 2019 | 1.070 | 1.081 | 1.070 | 1.070 | 4,083 | -0.01(-1.38%) |
Aug 23, 2019 | 1.070 | 1.102 | 1.070 | 1.085 | 12,800 | -0.01(-0.46%) |
Aug 22, 2019 | 1.120 | 1.120 | 1.070 | 1.090 | 9,920 | -0.03(-2.68%) |
Aug 21, 2019 | 1.100 | 1.120 | 1.080 | 1.120 | 3,973 | +0.04(+3.70%) |
Aug 20, 2019 | 1.100 | 1.120 | 1.080 | 1.080 | 24,872 | -0.03(-2.70%) |
Aug 19, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 19,808 | +0.00(+0.00%) |
Aug 16, 2019 | 1.100 | 1.120 | 1.100 | 1.110 | 5,700 | +0.01(+0.46%) |
Aug 15, 2019 | 1.100 | 1.110 | 1.100 | 1.105 | 12,081 | +0.00(+0.45%) |
Aug 14, 2019 | 1.100 | 1.110 | 1.080 | 1.100 | 12,130 | +0.01(+0.92%) |
Aug 13, 2019 | 1.110 | 1.110 | 1.080 | 1.090 | 12,733 | -0.01(-0.91%) |
Aug 12, 2019 | 1.090 | 1.100 | 1.070 | 1.100 | 3,839 | +0.01(+0.95%) |
Aug 09, 2019 | 1.060 | 1.110 | 1.060 | 1.090 | 3,900 | +0.02(+1.84%) |
Aug 08, 2019 | 1.120 | 1.120 | 1.060 | 1.070 | 8,858 | -0.02(-1.83%) |
Aug 07, 2019 | 1.070 | 1.110 | 1.070 | 1.090 | 3,755 | +0.01(+0.93%) |
Aug 06, 2019 | 1.060 | 1.120 | 1.060 | 1.080 | 28,565 | +0.02(+1.89%) |
Aug 05, 2019 | 1.080 | 1.100 | 1.020 | 1.060 | 30,464 | -0.03(-2.75%) |
Aug 02, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 5,400 | -0.02(-1.80%) |