Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.150 | 1.210 | 1.130 | 1.190 | 588,800 | +0.06(+5.31%) |
Nov 27, 2019 | 1.160 | 1.200 | 1.100 | 1.130 | 731,600 | -0.02(-1.74%) |
Nov 26, 2019 | 1.130 | 1.200 | 1.115 | 1.150 | 1,747,753 | +0.03(+2.68%) |
Nov 25, 2019 | 1.090 | 1.140 | 1.060 | 1.120 | 698,137 | +0.04(+3.70%) |
Nov 22, 2019 | 1.070 | 1.090 | 1.050 | 1.080 | 289,800 | +0.02(+1.89%) |
Nov 21, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 670,139 | -0.05(-4.50%) |
Nov 20, 2019 | 1.060 | 1.170 | 1.060 | 1.110 | 2,292,050 | +0.01(+0.91%) |
Nov 19, 2019 | 1.130 | 1.140 | 1.090 | 1.100 | 429,086 | +0.01(+0.92%) |
Nov 18, 2019 | 1.120 | 1.140 | 1.060 | 1.090 | 349,346 | -0.01(-0.91%) |
Nov 15, 2019 | 1.150 | 1.180 | 1.100 | 1.100 | 768,900 | -0.03(-2.65%) |
Nov 14, 2019 | 1.090 | 1.140 | 1.040 | 1.130 | 621,512 | +0.04(+3.67%) |
Nov 13, 2019 | 1.060 | 1.120 | 1.040 | 1.090 | 993,998 | +0.02(+1.87%) |
Nov 12, 2019 | 1.110 | 1.130 | 1.060 | 1.070 | 741,982 | -0.05(-4.46%) |
Nov 11, 2019 | 1.170 | 1.170 | 1.080 | 1.120 | 885,246 | -0.06(-5.08%) |
Nov 08, 2019 | 1.060 | 1.346 | 1.020 | 1.180 | 2,945,400 | +0.11(+10.28%) |
Nov 07, 2019 | 1.120 | 1.140 | 1.060 | 1.070 | 436,170 | -0.04(-3.60%) |
Nov 06, 2019 | 1.110 | 1.150 | 1.080 | 1.110 | 441,172 | -0.03(-2.63%) |
Nov 05, 2019 | 1.130 | 1.170 | 1.110 | 1.140 | 601,483 | +0.02(+2.24%) |
Nov 04, 2019 | 1.180 | 1.180 | 1.110 | 1.115 | 682,713 | -0.03(-3.04%) |
Nov 01, 2019 | 1.150 | 1.220 | 1.120 | 1.150 | 1,378,600 | +0.01(+0.88%) |
Oct 31, 2019 | 1.020 | 1.150 | 1.010 | 1.140 | 1,070,876 | +0.12(+11.76%) |
Oct 30, 2019 | 1.000 | 1.050 | 0.9800 | 1.020 | 895,314 | +0.05(+5.15%) |
Oct 29, 2019 | 1.040 | 1.040 | 0.9600 | 0.9700 | 765,168 | -0.02(-2.02%) |
Oct 28, 2019 | 0.9700 | 1.030 | 0.9500 | 0.9900 | 584,694 | +0.03(+3.51%) |
Oct 25, 2019 | 0.9339 | 1.010 | 0.9011 | 0.9564 | 748,000 | +0.02(+1.74%) |
Oct 24, 2019 | 0.9900 | 0.9900 | 0.9000 | 0.9400 | 1,162,046 | -0.03(-2.85%) |
Oct 23, 2019 | 0.9997 | 1.020 | 0.9651 | 0.9676 | 369,304 | -0.03(-2.95%) |
Oct 22, 2019 | 0.9900 | 1.040 | 0.9636 | 0.9970 | 680,452 | +0.01(+0.90%) |
Oct 21, 2019 | 1.010 | 1.040 | 0.9800 | 0.9881 | 681,996 | -0.02(-2.17%) |
Oct 18, 2019 | 1.070 | 1.080 | 0.9900 | 1.010 | 614,300 | -0.07(-6.48%) |
Oct 17, 2019 | 1.030 | 1.130 | 1.030 | 1.080 | 1,117,264 | +0.05(+4.85%) |
Oct 16, 2019 | 0.9800 | 1.050 | 0.9800 | 1.030 | 1,045,067 | +0.03(+3.00%) |
Oct 15, 2019 | 0.9775 | 1.010 | 0.9620 | 1.000 | 421,148 | +0.01(+1.26%) |
Oct 14, 2019 | 1.020 | 1.020 | 0.9600 | 0.9876 | 385,930 | -0.03(-3.18%) |
Oct 11, 2019 | 1.050 | 1.100 | 0.9999 | 1.020 | 630,600 | -0.03(-2.86%) |
Oct 10, 2019 | 1.000 | 1.120 | 1.000 | 1.050 | 1,097,673 | +0.05(+5.00%) |
Oct 09, 2019 | 1.000 | 1.030 | 0.9900 | 1.000 | 375,783 | +0.00(+0.31%) |
Oct 08, 2019 | 1.040 | 1.050 | 0.9701 | 0.9969 | 441,806 | -0.05(-5.06%) |
Oct 07, 2019 | 1.020 | 1.080 | 1.020 | 1.050 | 946,571 | +0.04(+3.96%) |
Oct 04, 2019 | 0.9700 | 1.020 | 0.9230 | 1.010 | 836,800 | +0.05(+5.21%) |
Oct 03, 2019 | 1.000 | 1.020 | 0.9400 | 0.9600 | 726,286 | -0.01(-1.03%) |
Oct 02, 2019 | 0.9900 | 1.020 | 0.9200 | 0.9700 | 593,608 | -0.03(-3.00%) |
Oct 01, 2019 | 1.070 | 1.080 | 0.9500 | 1.000 | 1,040,128 | -0.06(-5.66%) |
Sep 30, 2019 | 1.050 | 1.080 | 1.020 | 1.060 | 542,470 | +0.01(+0.95%) |
Sep 27, 2019 | 1.060 | 1.100 | 1.040 | 1.050 | 705,700 | -0.01(-0.94%) |
Sep 26, 2019 | 1.100 | 1.130 | 1.040 | 1.060 | 743,144 | -0.03(-2.75%) |
Sep 25, 2019 | 1.080 | 1.150 | 1.070 | 1.090 | 850,636 | +0.00(+0.00%) |
Sep 24, 2019 | 1.150 | 1.150 | 1.062 | 1.090 | 651,791 | -0.05(-4.39%) |
Sep 23, 2019 | 1.200 | 1.250 | 1.120 | 1.140 | 564,655 | -0.04(-3.39%) |
Sep 20, 2019 | 1.210 | 1.230 | 1.180 | 1.180 | 574,300 | -0.04(-3.28%) |
Sep 19, 2019 | 1.250 | 1.280 | 1.160 | 1.220 | 360,043 | -0.03(-2.40%) |
Sep 18, 2019 | 1.330 | 1.330 | 1.230 | 1.250 | 300,633 | -0.04(-3.10%) |
Sep 17, 2019 | 1.330 | 1.360 | 1.280 | 1.290 | 190,396 | -0.06(-4.44%) |
Sep 16, 2019 | 1.280 | 1.350 | 1.270 | 1.350 | 216,609 | +0.06(+4.65%) |
Sep 13, 2019 | 1.340 | 1.360 | 1.280 | 1.290 | 305,500 | -0.05(-3.73%) |
Sep 12, 2019 | 1.360 | 1.370 | 1.300 | 1.340 | 332,417 | -0.01(-0.74%) |
Sep 11, 2019 | 1.370 | 1.390 | 1.320 | 1.350 | 444,098 | +0.00(+0.00%) |
Sep 10, 2019 | 1.240 | 1.380 | 1.230 | 1.350 | 745,503 | +0.11(+8.87%) |
Sep 09, 2019 | 1.220 | 1.270 | 1.200 | 1.240 | 211,691 | +0.01(+0.81%) |
Sep 06, 2019 | 1.250 | 1.270 | 1.200 | 1.230 | 168,200 | -0.01(-0.81%) |
Sep 05, 2019 | 1.220 | 1.270 | 1.210 | 1.240 | 250,172 | +0.04(+3.33%) |
Sep 04, 2019 | 1.150 | 1.210 | 1.150 | 1.200 | 285,294 | +0.02(+2.13%) |