Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9604 | 0.9604 | 0.9200 | 0.9326 | 3,600 | -0.02(-2.35%) |
Oct 30, 2019 | 0.9556 | 0.9556 | 0.9520 | 0.9550 | 5,001 | -0.00(-0.27%) |
Oct 29, 2019 | 0.9182 | 0.9576 | 0.9182 | 0.9576 | 12,950 | -0.01(-0.97%) |
Oct 25, 2019 | 0.9670 | 0.9670 | 0.9670 | 0 | +0.01(+0.88%) | |
Oct 24, 2019 | 0.9300 | 0.9661 | 0.9300 | 0.9586 | 3,600 | +0.02(+1.74%) |
Oct 23, 2019 | 0.8805 | 0.9422 | 0.8805 | 0.9422 | 11,000 | +0.01(+0.86%) |
Oct 22, 2019 | 0.9632 | 0.9650 | 0.9188 | 0.9342 | 4,250 | -0.03(-3.10%) |
Oct 21, 2019 | 0.9641 | 0.9641 | 0.9641 | 0.9641 | 100 | +0.00(+0.29%) |
Oct 17, 2019 | 0.9613 | 0.9613 | 0.9613 | 0 | +0.01(+1.21%) | |
Oct 16, 2019 | 0.9989 | 0.9989 | 0.9298 | 0.9498 | 3,950 | -0.06(-6.00%) |
Oct 15, 2019 | 0.9001 | 1.010 | 0.9001 | 1.010 | 1,250 | -0.06(-5.39%) |
Oct 14, 2019 | 1.130 | 1.130 | 1.068 | 1.068 | 2,000 | +0.10(+10.67%) |
Oct 11, 2019 | 0.9800 | 1.004 | 0.9650 | 0.9650 | 13,100 | -0.03(-2.53%) |
Oct 10, 2019 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 4,050 | -0.02(-2.37%) |
Oct 09, 2019 | 1.050 | 1.050 | 0.9820 | 1.014 | 7,800 | -0.02(-1.63%) |
Oct 08, 2019 | 1.055 | 1.055 | 1.000 | 1.031 | 24,100 | -0.02(-2.27%) |
Oct 07, 2019 | 1.010 | 1.055 | 1.010 | 1.055 | 5,200 | +0.01(+1.41%) |
Oct 04, 2019 | 1.048 | 1.048 | 1.001 | 1.040 | 12,800 | +0.01(+0.78%) |
Oct 03, 2019 | 1.100 | 1.100 | 1.020 | 1.032 | 8,200 | -0.01(-1.34%) |
Oct 02, 2019 | 1.080 | 1.080 | 1.020 | 1.046 | 11,800 | +0.04(+3.56%) |
Oct 01, 2019 | 1.000 | 1.057 | 0.9831 | 1.010 | 11,100 | -0.10(-9.01%) |
Sep 30, 2019 | 1.030 | 1.110 | 1.010 | 1.110 | 10,100 | +0.03(+2.58%) |
Sep 27, 2019 | 1.082 | 1.082 | 1.082 | 1.082 | 1,000 | +0.03(+3.05%) |
Sep 26, 2019 | 1.052 | 1.120 | 1.032 | 1.050 | 4,900 | -0.02(-1.44%) |
Sep 25, 2019 | 1.065 | 1.077 | 1.031 | 1.065 | 4,992 | +0.01(+0.70%) |
Sep 24, 2019 | 1.080 | 1.103 | 1.058 | 1.058 | 45,825 | -0.05(-4.68%) |
Sep 23, 2019 | 1.104 | 1.117 | 1.100 | 1.110 | 2,850 | +0.01(+1.00%) |
Sep 20, 2019 | 1.129 | 1.129 | 1.099 | 1.099 | 6,800 | -0.06(-4.94%) |
Sep 19, 2019 | 1.160 | 1.160 | 1.156 | 1.156 | 345 | +0.00(+0.00%) |
Sep 18, 2019 | 1.220 | 1.220 | 1.140 | 1.156 | 27,035 | -0.05(-4.49%) |
Sep 17, 2019 | 1.192 | 1.210 | 1.185 | 1.210 | 5,445 | +0.03(+2.14%) |
Sep 16, 2019 | 1.164 | 1.185 | 1.164 | 1.185 | 20,200 | +0.05(+4.22%) |
Sep 13, 2019 | 1.166 | 1.220 | 1.112 | 1.137 | 10,600 | -0.03(-2.69%) |
Sep 12, 2019 | 1.168 | 1.168 | 1.153 | 1.168 | 1,300 | +0.01(+1.18%) |
Sep 11, 2019 | 1.150 | 1.155 | 1.140 | 1.155 | 2,271 | +0.00(+0.42%) |
Sep 10, 2019 | 1.010 | 1.172 | 0.9900 | 1.150 | 3,150 | +0.03(+2.72%) |
Sep 09, 2019 | 1.128 | 1.134 | 1.120 | 1.120 | 1,200 | -0.00(-0.39%) |
Sep 06, 2019 | 1.096 | 1.124 | 1.096 | 1.124 | 2,800 | +0.03(+3.08%) |
Sep 05, 2019 | 1.116 | 1.116 | 1.074 | 1.090 | 14,750 | -0.02(-2.06%) |
Sep 04, 2019 | 1.114 | 1.114 | 1.077 | 1.113 | 7,700 | +0.02(+2.14%) |
Sep 03, 2019 | 1.133 | 1.133 | 1.060 | 1.090 | 34,950 | -0.04(-3.54%) |
Aug 30, 2019 | 1.119 | 1.147 | 1.119 | 1.130 | 11,500 | +0.01(+1.29%) |
Aug 29, 2019 | 1.123 | 1.123 | 1.090 | 1.116 | 2,800 | -0.01(-0.75%) |
Aug 28, 2019 | 1.115 | 1.124 | 1.100 | 1.124 | 700 | +0.01(+0.72%) |
Aug 27, 2019 | 1.084 | 1.116 | 1.080 | 1.116 | 11,140 | +0.01(+1.09%) |
Aug 26, 2019 | 1.150 | 1.168 | 1.104 | 1.104 | 9,500 | -0.07(-6.20%) |
Aug 23, 2019 | 1.226 | 1.229 | 1.140 | 1.177 | 12,000 | -0.04(-2.99%) |
Aug 22, 2019 | 1.229 | 1.230 | 1.213 | 1.213 | 2,500 | +0.02(+1.96%) |
Aug 21, 2019 | 1.209 | 1.220 | 1.190 | 1.190 | 11,500 | -0.01(-0.83%) |
Aug 20, 2019 | 1.290 | 1.290 | 1.160 | 1.200 | 9,625 | -0.02(-1.96%) |
Aug 19, 2019 | 1.219 | 1.234 | 1.200 | 1.224 | 11,146 | -0.01(-0.65%) |
Aug 16, 2019 | 1.223 | 1.242 | 1.223 | 1.232 | 4,200 | +0.03(+2.82%) |
Aug 15, 2019 | 1.200 | 1.250 | 1.197 | 1.198 | 5,800 | -0.07(-5.62%) |
Aug 14, 2019 | 1.314 | 1.314 | 1.200 | 1.270 | 10,650 | -0.01(-0.43%) |
Aug 13, 2019 | 1.290 | 1.290 | 1.260 | 1.275 | 6,446 | -0.04(-2.67%) |
Aug 12, 2019 | 1.330 | 1.330 | 1.280 | 1.310 | 14,200 | -0.03(-1.93%) |
Aug 09, 2019 | 1.430 | 1.430 | 1.300 | 1.336 | 2,600 | -0.02(-1.22%) |
Aug 08, 2019 | 1.380 | 1.400 | 1.308 | 1.352 | 183,661 | +0.04(+3.07%) |
Aug 07, 2019 | 1.320 | 1.320 | 1.275 | 1.312 | 21,700 | +0.01(+0.92%) |
Aug 06, 2019 | 1.326 | 1.350 | 1.300 | 1.300 | 46,250 | -0.08(-5.80%) |
Aug 05, 2019 | 1.380 | 1.380 | 1.380 | 1.380 | 3,571 | +0.09(+6.98%) |
Aug 02, 2019 | 1.265 | 1.308 | 1.262 | 1.290 | 12,100 | +0.02(+1.57%) |