Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.640 | 1.770 | 1.625 | 1.670 | 279,200 | +0.02(+1.21%) |
Nov 27, 2019 | 1.670 | 1.750 | 1.630 | 1.650 | 397,200 | -0.02(-1.20%) |
Nov 26, 2019 | 1.560 | 1.670 | 1.560 | 1.670 | 263,710 | +0.11(+7.05%) |
Nov 25, 2019 | 1.650 | 1.770 | 1.510 | 1.560 | 567,384 | +0.03(+1.96%) |
Nov 22, 2019 | 1.500 | 1.539 | 1.490 | 1.530 | 95,200 | +0.03(+2.00%) |
Nov 21, 2019 | 1.520 | 1.520 | 1.470 | 1.500 | 108,271 | -0.01(-0.66%) |
Nov 20, 2019 | 1.470 | 1.550 | 1.450 | 1.510 | 304,139 | +0.03(+2.03%) |
Nov 19, 2019 | 1.490 | 1.490 | 1.450 | 1.480 | 132,484 | +0.01(+0.68%) |
Nov 18, 2019 | 1.490 | 1.530 | 1.450 | 1.470 | 236,790 | -0.04(-2.65%) |
Nov 15, 2019 | 1.540 | 1.570 | 1.450 | 1.510 | 180,400 | -0.02(-1.31%) |
Nov 14, 2019 | 1.510 | 1.680 | 1.490 | 1.530 | 978,945 | +0.01(+0.66%) |
Nov 13, 2019 | 1.500 | 1.530 | 1.440 | 1.520 | 326,198 | +0.04(+2.70%) |
Nov 12, 2019 | 1.440 | 1.500 | 1.390 | 1.480 | 216,353 | +0.04(+2.78%) |
Nov 11, 2019 | 1.450 | 1.470 | 1.420 | 1.440 | 228,455 | +0.01(+0.70%) |
Nov 08, 2019 | 1.410 | 1.500 | 1.388 | 1.430 | 187,600 | +0.00(+0.00%) |
Nov 07, 2019 | 1.450 | 1.470 | 1.380 | 1.430 | 207,856 | -0.02(-1.38%) |
Nov 06, 2019 | 1.450 | 1.490 | 1.360 | 1.450 | 643,432 | -0.04(-2.68%) |
Nov 05, 2019 | 1.460 | 1.600 | 1.400 | 1.490 | 1,394,132 | +0.05(+3.47%) |
Nov 04, 2019 | 1.440 | 1.450 | 1.360 | 1.440 | 612,045 | +0.03(+2.13%) |
Nov 01, 2019 | 1.320 | 1.490 | 1.250 | 1.410 | 1,638,900 | -0.01(-0.70%) |
Oct 31, 2019 | 0.9600 | 1.620 | 0.9500 | 1.420 | 10,032,097 | +0.53(+59.62%) |
Oct 30, 2019 | 0.8960 | 0.9250 | 0.8729 | 0.8896 | 159,142 | -0.01(-0.71%) |
Oct 29, 2019 | 0.8800 | 0.8990 | 0.8751 | 0.8960 | 163,258 | +0.00(+0.12%) |
Oct 28, 2019 | 0.8803 | 0.9197 | 0.8800 | 0.8949 | 200,840 | +0.01(+1.69%) |
Oct 25, 2019 | 0.8810 | 0.9000 | 0.8611 | 0.8800 | 215,800 | -0.01(-1.12%) |
Oct 24, 2019 | 0.8900 | 0.8900 | 0.8400 | 0.8900 | 198,930 | +0.00(+0.08%) |
Oct 23, 2019 | 0.9010 | 0.9200 | 0.8774 | 0.8893 | 225,009 | -0.02(-2.06%) |
Oct 22, 2019 | 0.8600 | 0.9259 | 0.8600 | 0.9080 | 780,934 | +0.03(+3.02%) |
Oct 21, 2019 | 0.9206 | 0.9206 | 0.8214 | 0.8814 | 364,010 | -0.05(-4.94%) |
Oct 18, 2019 | 0.9330 | 0.9600 | 0.9001 | 0.9272 | 91,700 | -0.00(-0.15%) |
Oct 17, 2019 | 0.9500 | 0.9980 | 0.9000 | 0.9286 | 554,288 | -0.00(-0.15%) |
Oct 16, 2019 | 1.020 | 1.020 | 0.9200 | 0.9300 | 118,038 | -0.09(-8.82%) |
Oct 15, 2019 | 0.9352 | 1.030 | 0.9050 | 1.020 | 165,084 | +0.08(+8.51%) |
Oct 14, 2019 | 0.9300 | 0.9699 | 0.8901 | 0.9400 | 62,878 | +0.01(+1.08%) |
Oct 11, 2019 | 0.8900 | 0.9674 | 0.8820 | 0.9300 | 205,400 | +0.04(+4.49%) |
Oct 10, 2019 | 0.8700 | 0.9500 | 0.8700 | 0.8900 | 195,269 | +0.02(+2.30%) |
Oct 09, 2019 | 0.9284 | 0.9284 | 0.8310 | 0.8700 | 323,649 | -0.02(-2.25%) |
Oct 08, 2019 | 0.9400 | 0.9400 | 0.8800 | 0.8900 | 235,541 | -0.03(-2.82%) |
Oct 07, 2019 | 1.010 | 1.150 | 0.8977 | 0.9158 | 1,310,979 | -0.10(-10.22%) |
Oct 04, 2019 | 1.010 | 1.110 | 1.000 | 1.020 | 3,934,400 | -0.41(-28.67%) |
Oct 03, 2019 | 1.380 | 1.430 | 1.330 | 1.430 | 261,875 | +0.05(+3.62%) |
Oct 02, 2019 | 1.460 | 1.460 | 1.370 | 1.380 | 90,803 | -0.09(-6.12%) |
Oct 01, 2019 | 1.500 | 1.540 | 1.470 | 1.470 | 99,431 | -0.05(-3.61%) |
Sep 30, 2019 | 1.510 | 1.560 | 1.480 | 1.525 | 78,304 | +0.00(+0.33%) |
Sep 27, 2019 | 1.500 | 1.570 | 1.500 | 1.520 | 65,700 | +0.02(+1.33%) |
Sep 26, 2019 | 1.600 | 1.600 | 1.500 | 1.500 | 73,223 | -0.10(-6.25%) |
Sep 25, 2019 | 1.550 | 1.600 | 1.540 | 1.600 | 212,046 | +0.06(+3.90%) |
Sep 24, 2019 | 1.600 | 1.670 | 1.540 | 1.540 | 257,542 | -0.03(-1.91%) |
Sep 23, 2019 | 1.670 | 1.690 | 1.550 | 1.570 | 236,152 | -0.08(-4.85%) |
Sep 20, 2019 | 1.650 | 1.700 | 1.610 | 1.650 | 323,300 | +0.05(+3.12%) |
Sep 19, 2019 | 1.610 | 1.680 | 1.600 | 1.600 | 217,116 | +0.00(+0.00%) |
Sep 18, 2019 | 1.650 | 1.660 | 1.600 | 1.600 | 173,837 | -0.06(-3.61%) |
Sep 17, 2019 | 1.660 | 1.740 | 1.635 | 1.660 | 69,278 | -0.03(-1.78%) |
Sep 16, 2019 | 1.650 | 1.720 | 1.620 | 1.690 | 63,792 | +0.02(+1.20%) |
Sep 13, 2019 | 1.660 | 1.720 | 1.600 | 1.670 | 125,300 | +0.03(+1.83%) |
Sep 12, 2019 | 1.840 | 1.890 | 1.640 | 1.640 | 171,285 | -0.18(-9.89%) |
Sep 11, 2019 | 1.820 | 1.850 | 1.780 | 1.820 | 192,585 | +0.02(+1.11%) |
Sep 10, 2019 | 1.560 | 1.860 | 1.560 | 1.800 | 367,421 | +0.23(+14.65%) |
Sep 09, 2019 | 1.550 | 1.590 | 1.510 | 1.570 | 117,264 | +0.01(+0.64%) |
Sep 06, 2019 | 1.570 | 1.590 | 1.518 | 1.560 | 105,200 | +0.01(+0.65%) |
Sep 05, 2019 | 1.500 | 1.550 | 1.440 | 1.550 | 166,129 | +0.10(+6.90%) |
Sep 04, 2019 | 1.460 | 1.480 | 1.415 | 1.450 | 119,606 | +0.01(+0.69%) |