Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.010 | 1.030 | 0.8900 | 0.9344 | 98,655 | -0.10(-9.28%) |
Oct 30, 2019 | 1.020 | 1.090 | 1.000 | 1.030 | 41,684 | +0.02(+1.98%) |
Oct 29, 2019 | 1.050 | 1.070 | 1.000 | 1.010 | 111,872 | -0.02(-1.94%) |
Oct 28, 2019 | 1.090 | 1.100 | 1.020 | 1.030 | 25,257 | -0.07(-6.36%) |
Oct 25, 2019 | 1.100 | 1.100 | 1.000 | 1.100 | 51,100 | +0.01(+0.92%) |
Oct 24, 2019 | 1.100 | 1.130 | 0.9741 | 1.090 | 144,184 | +0.02(+1.87%) |
Oct 23, 2019 | 1.150 | 1.200 | 1.065 | 1.070 | 67,461 | -0.09(-7.76%) |
Oct 22, 2019 | 1.130 | 1.200 | 1.070 | 1.160 | 127,159 | +0.04(+3.57%) |
Oct 21, 2019 | 1.240 | 1.250 | 1.060 | 1.120 | 404,355 | -0.15(-11.81%) |
Oct 18, 2019 | 1.350 | 1.420 | 1.060 | 1.270 | 3,692,600 | +0.22(+20.95%) |
Oct 17, 2019 | 1.090 | 1.100 | 1.000 | 1.050 | 64,490 | -0.01(-0.94%) |
Oct 16, 2019 | 1.145 | 1.145 | 1.060 | 1.060 | 31,530 | -0.06(-5.36%) |
Oct 15, 2019 | 1.170 | 1.170 | 1.099 | 1.120 | 5,348 | -0.05(-4.07%) |
Oct 14, 2019 | 1.140 | 1.190 | 1.140 | 1.167 | 2,681 | +0.07(+6.14%) |
Oct 11, 2019 | 1.100 | 1.100 | 1.089 | 1.100 | 9,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.080 | 1.140 | 1.080 | 1.100 | 1,952 | +0.02(+1.85%) |
Oct 09, 2019 | 1.100 | 1.120 | 1.080 | 1.080 | 41,355 | -0.04(-4.00%) |
Oct 08, 2019 | 1.080 | 1.127 | 1.080 | 1.125 | 4,294 | +0.03(+3.21%) |
Oct 07, 2019 | 1.130 | 1.130 | 1.080 | 1.090 | 13,105 | -0.03(-2.68%) |
Oct 04, 2019 | 1.232 | 1.232 | 1.080 | 1.120 | 10,400 | +0.00(+0.00%) |
Oct 03, 2019 | 1.150 | 1.300 | 1.080 | 1.120 | 211,656 | +0.00(+0.00%) |
Oct 02, 2019 | 1.150 | 1.240 | 1.090 | 1.120 | 25,632 | -0.09(-7.44%) |
Oct 01, 2019 | 1.202 | 1.240 | 1.174 | 1.210 | 20,480 | -0.02(-1.63%) |
Sep 30, 2019 | 1.213 | 1.230 | 1.151 | 1.230 | 1,523 | +0.08(+6.96%) |
Sep 27, 2019 | 1.220 | 1.240 | 1.065 | 1.150 | 50,900 | -0.09(-7.26%) |
Sep 26, 2019 | 1.250 | 1.260 | 1.230 | 1.240 | 3,965 | +0.01(+0.81%) |
Sep 25, 2019 | 1.250 | 1.270 | 1.230 | 1.230 | 34,606 | -0.01(-0.40%) |
Sep 24, 2019 | 1.224 | 1.250 | 1.220 | 1.235 | 4,677 | -0.00(-0.40%) |
Sep 23, 2019 | 1.210 | 1.250 | 1.210 | 1.240 | 3,602 | +0.03(+2.48%) |
Sep 20, 2019 | 1.220 | 1.260 | 1.150 | 1.210 | 21,800 | -0.04(-3.20%) |
Sep 19, 2019 | 1.210 | 1.250 | 1.180 | 1.250 | 27,794 | +0.04(+3.31%) |
Sep 18, 2019 | 1.230 | 1.270 | 1.200 | 1.210 | 12,417 | +0.00(+0.00%) |
Sep 17, 2019 | 1.230 | 1.299 | 1.200 | 1.210 | 14,544 | -0.06(-4.72%) |
Sep 16, 2019 | 1.200 | 1.270 | 1.200 | 1.270 | 14,068 | +0.05(+4.10%) |
Sep 13, 2019 | 1.230 | 1.260 | 1.200 | 1.220 | 9,800 | -0.01(-0.81%) |
Sep 12, 2019 | 1.230 | 1.266 | 1.230 | 1.230 | 13,797 | -0.02(-1.60%) |
Sep 11, 2019 | 1.250 | 1.396 | 1.202 | 1.250 | 73,739 | +0.07(+5.92%) |
Sep 10, 2019 | 1.200 | 1.200 | 1.180 | 1.180 | 5,489 | -0.03(-2.47%) |
Sep 09, 2019 | 1.200 | 1.260 | 1.200 | 1.210 | 22,959 | +0.01(+0.83%) |
Sep 06, 2019 | 1.240 | 1.260 | 1.200 | 1.200 | 74,000 | -0.05(-3.99%) |
Sep 05, 2019 | 1.339 | 1.339 | 1.235 | 1.250 | 63,039 | -0.09(-6.72%) |
Sep 04, 2019 | 1.380 | 1.380 | 1.280 | 1.340 | 59,850 | -0.03(-2.19%) |
Sep 03, 2019 | 1.350 | 1.400 | 1.320 | 1.370 | 186,257 | +0.02(+1.48%) |
Aug 30, 2019 | 1.300 | 1.350 | 1.300 | 1.350 | 66,400 | +0.06(+4.65%) |
Aug 29, 2019 | 1.330 | 1.330 | 1.250 | 1.290 | 43,005 | -0.03(-2.27%) |
Aug 28, 2019 | 1.270 | 1.344 | 1.270 | 1.320 | 36,393 | +0.10(+8.20%) |
Aug 27, 2019 | 1.353 | 1.353 | 1.200 | 1.220 | 139,629 | -0.16(-11.45%) |
Aug 26, 2019 | 1.340 | 1.378 | 1.296 | 1.378 | 43,823 | +0.04(+2.81%) |
Aug 23, 2019 | 1.190 | 1.340 | 1.190 | 1.340 | 123,800 | +0.19(+16.52%) |
Aug 22, 2019 | 1.100 | 1.150 | 1.100 | 1.150 | 37,620 | +0.05(+4.55%) |
Aug 21, 2019 | 1.080 | 1.100 | 1.080 | 1.100 | 15,223 | +0.02(+1.85%) |
Aug 20, 2019 | 1.090 | 1.100 | 1.080 | 1.080 | 17,147 | +0.00(+0.00%) |
Aug 19, 2019 | 1.140 | 1.140 | 1.060 | 1.080 | 33,589 | -0.06(-5.26%) |
Aug 16, 2019 | 1.150 | 1.200 | 1.110 | 1.140 | 13,100 | -0.04(-3.39%) |
Aug 15, 2019 | 1.150 | 1.200 | 1.150 | 1.180 | 18,636 | +0.04(+3.50%) |
Aug 14, 2019 | 1.200 | 1.200 | 1.120 | 1.140 | 10,196 | -0.03(-2.56%) |
Aug 13, 2019 | 1.150 | 1.200 | 1.120 | 1.170 | 8,132 | -0.03(-2.50%) |
Aug 12, 2019 | 1.190 | 1.200 | 1.184 | 1.200 | 6,410 | +0.02(+1.69%) |
Aug 09, 2019 | 1.200 | 1.200 | 1.170 | 1.180 | 20,200 | -0.03(-2.48%) |
Aug 08, 2019 | 1.250 | 1.270 | 1.200 | 1.210 | 16,937 | -0.04(-3.20%) |
Aug 07, 2019 | 1.240 | 1.250 | 1.200 | 1.250 | 5,664 | +0.03(+2.60%) |
Aug 06, 2019 | 1.120 | 1.294 | 1.120 | 1.218 | 32,371 | +0.10(+8.78%) |
Aug 05, 2019 | 1.238 | 1.238 | 1.120 | 1.120 | 59,357 | -0.13(-10.40%) |
Aug 02, 2019 | 1.220 | 1.250 | 1.150 | 1.250 | 24,300 | +0.02(+1.63%) |