Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.130 | 1.150 | 1.120 | 1.130 | 2,741,200 | +0.02(+1.80%) |
Nov 27, 2019 | 1.180 | 1.200 | 1.110 | 1.110 | 7,636,600 | -0.06(-5.13%) |
Nov 26, 2019 | 1.150 | 1.200 | 1.150 | 1.170 | 7,513,930 | +0.02(+1.74%) |
Nov 25, 2019 | 1.100 | 1.170 | 1.090 | 1.150 | 8,827,901 | +0.05(+4.55%) |
Nov 22, 2019 | 1.080 | 1.120 | 1.070 | 1.100 | 6,240,200 | +0.02(+1.85%) |
Nov 21, 2019 | 1.140 | 1.140 | 1.050 | 1.080 | 8,293,912 | -0.03(-2.70%) |
Nov 20, 2019 | 1.080 | 1.140 | 1.060 | 1.110 | 8,186,631 | +0.04(+3.74%) |
Nov 19, 2019 | 1.060 | 1.100 | 1.010 | 1.070 | 6,427,163 | +0.01(+0.94%) |
Nov 18, 2019 | 1.150 | 1.170 | 1.060 | 1.060 | 10,297,877 | -0.11(-9.40%) |
Nov 15, 2019 | 1.230 | 1.230 | 1.140 | 1.170 | 28,509,200 | +0.07(+6.36%) |
Nov 14, 2019 | 1.100 | 1.160 | 1.080 | 1.100 | 8,967,776 | +0.01(+0.92%) |
Nov 13, 2019 | 1.150 | 1.170 | 1.050 | 1.090 | 8,997,238 | -0.05(-4.39%) |
Nov 12, 2019 | 1.060 | 1.150 | 1.060 | 1.140 | 12,062,307 | +0.06(+5.56%) |
Nov 11, 2019 | 1.020 | 1.100 | 1.020 | 1.080 | 15,513,461 | +0.05(+4.85%) |
Nov 08, 2019 | 1.030 | 1.050 | 1.020 | 1.030 | 2,894,400 | -0.01(-0.96%) |
Nov 07, 2019 | 1.020 | 1.050 | 1.020 | 1.040 | 3,321,248 | +0.02(+1.96%) |
Nov 06, 2019 | 1.050 | 1.060 | 1.000 | 1.020 | 5,533,962 | -0.03(-2.86%) |
Nov 05, 2019 | 1.010 | 1.060 | 1.010 | 1.050 | 6,988,005 | +0.04(+3.96%) |
Nov 04, 2019 | 1.030 | 1.060 | 1.010 | 1.010 | 6,552,248 | -0.02(-1.94%) |
Nov 01, 2019 | 1.010 | 1.040 | 1.000 | 1.030 | 4,673,200 | +0.03(+3.00%) |
Oct 31, 2019 | 1.000 | 1.010 | 0.9500 | 1.000 | 5,553,275 | -0.01(-0.99%) |
Oct 30, 2019 | 1.010 | 1.030 | 1.000 | 1.010 | 4,332,521 | -0.02(-1.94%) |
Oct 29, 2019 | 1.010 | 1.040 | 1.000 | 1.030 | 3,129,738 | +0.01(+0.98%) |
Oct 28, 2019 | 1.020 | 1.050 | 1.010 | 1.020 | 2,771,257 | +0.01(+0.99%) |
Oct 25, 2019 | 1.050 | 1.060 | 1.000 | 1.010 | 6,972,400 | -0.05(-4.72%) |
Oct 24, 2019 | 1.060 | 1.080 | 1.050 | 1.060 | 4,072,640 | +0.00(+0.00%) |
Oct 23, 2019 | 1.040 | 1.100 | 1.040 | 1.060 | 7,438,982 | -0.01(-0.93%) |
Oct 22, 2019 | 1.010 | 1.080 | 0.9901 | 1.070 | 6,849,247 | +0.05(+4.90%) |
Oct 21, 2019 | 1.010 | 1.020 | 0.9786 | 1.020 | 3,363,360 | +0.02(+2.00%) |
Oct 18, 2019 | 1.010 | 1.020 | 0.9800 | 1.000 | 5,179,400 | -0.01(-0.99%) |
Oct 17, 2019 | 1.030 | 1.060 | 0.9900 | 1.010 | 6,564,191 | -0.01(-0.98%) |
Oct 16, 2019 | 1.010 | 1.030 | 1.000 | 1.020 | 2,940,379 | +0.01(+0.99%) |
Oct 15, 2019 | 0.9948 | 1.040 | 0.9948 | 1.010 | 3,878,490 | +0.02(+1.82%) |
Oct 14, 2019 | 1.000 | 1.020 | 0.9800 | 0.9919 | 3,448,308 | -0.01(-0.81%) |
Oct 11, 2019 | 0.9800 | 1.030 | 0.9800 | 1.000 | 7,171,100 | +0.03(+2.62%) |
Oct 10, 2019 | 0.9900 | 1.010 | 0.9622 | 0.9745 | 2,743,823 | -0.02(-1.57%) |
Oct 09, 2019 | 1.000 | 1.010 | 0.9600 | 0.9900 | 4,573,019 | +0.03(+2.89%) |
Oct 08, 2019 | 0.9800 | 0.9980 | 0.9499 | 0.9622 | 7,133,818 | -0.05(-4.73%) |
Oct 07, 2019 | 0.9300 | 1.030 | 0.9300 | 1.010 | 9,969,924 | +0.09(+10.15%) |
Oct 04, 2019 | 0.9400 | 0.9600 | 0.9000 | 0.9169 | 4,992,800 | -0.03(-2.86%) |
Oct 03, 2019 | 0.8641 | 0.9479 | 0.8641 | 0.9439 | 6,455,878 | +0.05(+6.06%) |
Oct 02, 2019 | 0.8840 | 0.8940 | 0.8500 | 0.8900 | 5,516,781 | +0.03(+3.49%) |
Oct 01, 2019 | 0.9100 | 0.9300 | 0.8600 | 0.8600 | 8,796,781 | -0.03(-3.25%) |
Sep 30, 2019 | 0.8980 | 0.9100 | 0.8750 | 0.8889 | 4,916,251 | -0.01(-1.23%) |
Sep 27, 2019 | 0.8770 | 0.9080 | 0.8600 | 0.9000 | 7,242,000 | +0.04(+4.85%) |
Sep 26, 2019 | 0.8975 | 0.8990 | 0.8432 | 0.8584 | 6,259,552 | -0.03(-2.87%) |
Sep 25, 2019 | 0.8500 | 0.8838 | 0.8331 | 0.8838 | 7,640,584 | +0.04(+5.21%) |
Sep 24, 2019 | 0.9000 | 0.9200 | 0.8400 | 0.8400 | 10,221,952 | -0.06(-7.01%) |
Sep 23, 2019 | 0.9400 | 0.9500 | 0.8606 | 0.9033 | 10,451,256 | -0.05(-4.92%) |
Sep 20, 2019 | 0.8400 | 0.9600 | 0.8101 | 0.9500 | 27,813,000 | +0.14(+17.28%) |
Sep 19, 2019 | 0.8500 | 0.8600 | 0.8000 | 0.8100 | 14,625,656 | -0.03(-3.74%) |
Sep 18, 2019 | 0.8703 | 0.8895 | 0.8300 | 0.8415 | 13,243,412 | -0.05(-5.45%) |
Sep 17, 2019 | 0.9700 | 0.9700 | 0.8400 | 0.8900 | 18,065,760 | -0.05(-5.62%) |
Sep 16, 2019 | 0.9800 | 0.9841 | 0.9102 | 0.9430 | 12,353,171 | -0.03(-2.79%) |
Sep 13, 2019 | 1.100 | 1.100 | 0.9600 | 0.9701 | 18,232,200 | -0.14(-12.60%) |
Sep 12, 2019 | 1.250 | 1.250 | 1.040 | 1.110 | 30,085,960 | -0.14(-11.20%) |
Sep 11, 2019 | 1.060 | 1.260 | 1.030 | 1.250 | 38,993,944 | +0.24(+23.76%) |
Sep 10, 2019 | 0.8700 | 1.020 | 0.8600 | 1.010 | 27,873,334 | +0.16(+19.08%) |
Sep 09, 2019 | 0.7900 | 0.8546 | 0.7803 | 0.8482 | 11,884,172 | +0.08(+10.24%) |
Sep 06, 2019 | 0.7777 | 0.8000 | 0.7640 | 0.7694 | 7,262,900 | +0.02(+2.02%) |
Sep 05, 2019 | 0.7400 | 0.7795 | 0.7232 | 0.7542 | 10,032,478 | +0.03(+4.82%) |
Sep 04, 2019 | 0.7276 | 0.7500 | 0.7111 | 0.7195 | 7,187,358 | +0.01(+1.38%) |