Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.192 | 1.208 | 1.192 | 1.202 | 9,799 | +0.01(+0.82%) |
Nov 27, 2019 | 1.149 | 1.204 | 1.133 | 1.192 | 107,493 | +0.03(+2.53%) |
Nov 26, 2019 | 1.221 | 1.221 | 1.143 | 1.162 | 82,237 | -0.05(-4.04%) |
Nov 25, 2019 | 1.192 | 1.215 | 1.176 | 1.211 | 84,567 | +0.04(+3.06%) |
Nov 22, 2019 | 1.146 | 1.226 | 1.146 | 1.176 | 58,493 | +0.02(+1.93%) |
Nov 21, 2019 | 1.238 | 1.238 | 1.136 | 1.153 | 58,129 | -0.06(-5.32%) |
Nov 20, 2019 | 1.241 | 1.241 | 1.208 | 1.218 | 316,545 | +0.01(+0.81%) |
Nov 19, 2019 | 1.215 | 1.241 | 1.192 | 1.208 | 393,799 | +0.04(+3.06%) |
Nov 18, 2019 | 1.241 | 1.241 | 1.136 | 1.172 | 53,584 | -0.04(-2.97%) |
Nov 15, 2019 | 1.257 | 1.260 | 1.177 | 1.208 | 57,268 | +0.00(+0.00%) |
Nov 14, 2019 | 1.117 | 1.277 | 1.112 | 1.208 | 51,627 | +0.06(+4.82%) |
Nov 13, 2019 | 1.231 | 1.234 | 1.133 | 1.153 | 51,627 | -0.05(-4.34%) |
Nov 12, 2019 | 1.332 | 1.332 | 1.195 | 1.205 | 135,634 | +0.09(+8.53%) |
Nov 11, 2019 | 1.107 | 1.237 | 1.061 | 1.110 | 439,304 | +0.05(+4.62%) |
Nov 08, 2019 | 1.068 | 1.081 | 1.048 | 1.061 | 75,643 | +0.00(+0.00%) |
Nov 07, 2019 | 1.094 | 1.133 | 1.045 | 1.061 | 23,228 | -0.04(-3.27%) |
Nov 06, 2019 | 1.029 | 1.112 | 1.019 | 1.097 | 49,486 | +0.03(+2.44%) |
Nov 05, 2019 | 1.022 | 1.071 | 1.022 | 1.071 | 28,478 | +0.01(+0.92%) |
Nov 04, 2019 | 1.064 | 1.078 | 1.061 | 1.061 | 29,537 | -0.00(-0.31%) |
Nov 01, 2019 | 1.025 | 1.064 | 1.019 | 1.064 | 15,006 | +0.05(+4.49%) |
Oct 31, 2019 | 1.051 | 1.068 | 1.008 | 1.019 | 587,541 | -0.04(-4.00%) |
Oct 30, 2019 | 1.091 | 1.091 | 1.051 | 1.061 | 40,072 | -0.02(-1.81%) |
Oct 29, 2019 | 1.055 | 1.097 | 1.050 | 1.081 | 19,569 | +0.01(+0.92%) |
Oct 28, 2019 | 1.078 | 1.085 | 1.061 | 1.071 | 14,748 | +0.02(+1.55%) |
Oct 25, 2019 | 1.017 | 1.061 | 1.017 | 1.055 | 58,187 | +0.00(+0.31%) |
Oct 24, 2019 | 0.9927 | 1.104 | 0.9698 | 1.051 | 198,633 | +0.07(+7.51%) |
Oct 23, 2019 | 0.9241 | 1.006 | 0.9241 | 0.9780 | 63,669 | +0.05(+5.46%) |
Oct 22, 2019 | 0.9698 | 0.9861 | 0.9274 | 0.9274 | 27,387 | -0.06(-5.65%) |
Oct 21, 2019 | 0.9698 | 1.058 | 0.9698 | 0.9829 | 41,196 | +0.01(+1.01%) |
Oct 18, 2019 | 0.9535 | 0.9806 | 0.9535 | 0.9731 | 49,306 | +0.04(+4.56%) |
Oct 17, 2019 | 0.9293 | 0.9371 | 0.9209 | 0.9306 | 14,586 | +0.02(+1.79%) |
Oct 16, 2019 | 0.8653 | 0.9241 | 0.8653 | 0.9143 | 243,841 | +0.04(+4.48%) |
Oct 15, 2019 | 0.8522 | 0.8751 | 0.8425 | 0.8751 | 64,786 | +0.02(+1.90%) |
Oct 14, 2019 | 0.8522 | 0.8620 | 0.8359 | 0.8588 | 30,771 | +0.00(+0.57%) |
Oct 11, 2019 | 0.8327 | 0.8620 | 0.8294 | 0.8539 | 87,587 | +0.02(+2.55%) |
Oct 10, 2019 | 0.8131 | 0.8490 | 0.8065 | 0.8327 | 159,546 | +0.03(+3.66%) |
Oct 09, 2019 | 0.8490 | 0.8490 | 0.8033 | 0.8033 | 7,496 | -0.03(-3.53%) |
Oct 08, 2019 | 0.8392 | 0.8620 | 0.8196 | 0.8327 | 117,467 | -0.02(-2.30%) |
Oct 07, 2019 | 0.8490 | 0.8816 | 0.8016 | 0.8522 | 75,272 | +0.00(+0.38%) |
Oct 04, 2019 | 0.8718 | 0.8751 | 0.8457 | 0.8490 | 19,599 | -0.00(-0.38%) |
Oct 03, 2019 | 0.8392 | 0.8653 | 0.8278 | 0.8522 | 39,441 | +0.01(+1.56%) |
Oct 02, 2019 | 0.8196 | 0.8425 | 0.7968 | 0.8392 | 64,826 | +0.01(+0.78%) |
Oct 01, 2019 | 0.8065 | 0.8653 | 0.8065 | 0.8327 | 61,785 | +0.02(+2.41%) |
Sep 30, 2019 | 0.8000 | 0.8686 | 0.8000 | 0.8131 | 32,560 | -0.06(-6.39%) |
Sep 27, 2019 | 0.7967 | 0.8849 | 0.7967 | 0.8686 | 56,962 | +0.03(+3.91%) |
Sep 26, 2019 | 0.8163 | 0.8392 | 0.7869 | 0.8359 | 50,463 | +0.02(+2.40%) |
Sep 25, 2019 | 0.8000 | 0.8359 | 0.7902 | 0.8163 | 15,493 | +0.03(+3.73%) |
Sep 24, 2019 | 0.8261 | 0.8327 | 0.7869 | 0.7869 | 53,146 | -0.04(-5.12%) |
Sep 23, 2019 | 0.8261 | 0.8425 | 0.8196 | 0.8294 | 20,843 | -0.01(-1.17%) |
Sep 20, 2019 | 0.8229 | 0.8392 | 0.8163 | 0.8392 | 184,055 | +0.02(+2.80%) |
Sep 19, 2019 | 0.8294 | 0.8359 | 0.8163 | 0.8163 | 135,150 | -0.00(-0.40%) |
Sep 18, 2019 | 0.8392 | 0.9732 | 0.8163 | 0.8196 | 221,883 | +0.00(+0.40%) |
Sep 17, 2019 | 0.9469 | 0.9469 | 0.8163 | 0.8163 | 192,400 | -0.14(-14.68%) |
Sep 16, 2019 | 0.8490 | 0.9567 | 0.8021 | 0.9567 | 182,414 | +0.11(+12.69%) |
Sep 13, 2019 | 0.8033 | 0.8490 | 0.7804 | 0.8490 | 87,280 | +0.06(+7.44%) |
Sep 12, 2019 | 0.7902 | 0.8555 | 0.7902 | 0.7902 | 50,475 | +0.01(+1.26%) |
Sep 11, 2019 | 0.8653 | 0.8653 | 0.7804 | 0.7804 | 106,887 | -0.09(-10.49%) |
Sep 10, 2019 | 0.8457 | 0.8718 | 0.7673 | 0.8718 | 120,625 | +0.09(+11.48%) |
Sep 09, 2019 | 0.7739 | 0.8620 | 0.7673 | 0.7820 | 393,529 | +0.02(+2.79%) |
Sep 06, 2019 | 0.7151 | 0.7608 | 0.6939 | 0.7608 | 102,287 | +0.04(+5.91%) |
Sep 05, 2019 | 0.7347 | 0.7347 | 0.6988 | 0.7184 | 157,739 | +0.03(+3.77%) |
Sep 04, 2019 | 0.7053 | 0.7053 | 0.6678 | 0.6922 | 125,984 | -0.01(-0.93%) |