Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.040 | 1.040 | 0.9705 | 0.9981 | 19,690,404 | -0.03(-3.10%) |
Oct 30, 2019 | 1.080 | 1.100 | 1.030 | 1.030 | 10,598,691 | -0.06(-5.50%) |
Oct 29, 2019 | 1.070 | 1.110 | 1.060 | 1.090 | 8,758,677 | +0.00(+0.00%) |
Oct 28, 2019 | 1.080 | 1.110 | 1.060 | 1.090 | 10,859,466 | +0.01(+0.93%) |
Oct 25, 2019 | 1.050 | 1.090 | 1.030 | 1.080 | 9,077,500 | +0.02(+1.89%) |
Oct 24, 2019 | 1.090 | 1.100 | 1.020 | 1.060 | 13,838,542 | -0.02(-1.85%) |
Oct 23, 2019 | 1.040 | 1.110 | 1.020 | 1.080 | 11,081,834 | +0.03(+2.86%) |
Oct 22, 2019 | 1.020 | 1.080 | 1.000 | 1.050 | 10,826,406 | +0.05(+5.00%) |
Oct 21, 2019 | 1.010 | 1.030 | 0.9900 | 1.000 | 6,297,573 | -0.01(-0.99%) |
Oct 18, 2019 | 1.030 | 1.050 | 1.000 | 1.010 | 7,893,900 | -0.02(-1.94%) |
Oct 17, 2019 | 1.040 | 1.050 | 1.000 | 1.030 | 13,149,506 | -0.02(-1.90%) |
Oct 16, 2019 | 1.080 | 1.120 | 1.040 | 1.050 | 13,650,775 | -0.03(-2.78%) |
Oct 15, 2019 | 1.080 | 1.120 | 1.060 | 1.080 | 13,450,014 | +0.00(+0.00%) |
Oct 14, 2019 | 1.100 | 1.110 | 1.050 | 1.080 | 8,439,590 | -0.04(-3.57%) |
Oct 11, 2019 | 1.110 | 1.140 | 1.090 | 1.120 | 12,988,600 | +0.04(+3.70%) |
Oct 10, 2019 | 1.090 | 1.100 | 1.060 | 1.080 | 8,157,481 | +0.02(+1.89%) |
Oct 09, 2019 | 1.070 | 1.110 | 1.040 | 1.060 | 9,214,095 | +0.01(+0.95%) |
Oct 08, 2019 | 1.070 | 1.110 | 1.050 | 1.050 | 11,100,269 | -0.04(-3.67%) |
Oct 07, 2019 | 1.080 | 1.150 | 1.060 | 1.090 | 17,845,188 | +0.00(+0.00%) |
Oct 04, 2019 | 1.060 | 1.100 | 1.040 | 1.090 | 8,853,400 | +0.03(+2.83%) |
Oct 03, 2019 | 1.040 | 1.080 | 1.000 | 1.060 | 12,747,159 | +0.02(+1.92%) |
Oct 02, 2019 | 1.140 | 1.150 | 1.030 | 1.040 | 25,333,132 | -0.09(-7.96%) |
Oct 01, 2019 | 1.190 | 1.230 | 1.100 | 1.130 | 10,763,285 | -0.06(-5.04%) |
Sep 30, 2019 | 1.200 | 1.220 | 1.150 | 1.190 | 9,731,236 | -0.03(-2.46%) |
Sep 27, 2019 | 1.150 | 1.250 | 1.140 | 1.220 | 10,268,900 | +0.05(+4.27%) |
Sep 26, 2019 | 1.180 | 1.230 | 1.150 | 1.170 | 10,276,981 | -0.02(-1.68%) |
Sep 25, 2019 | 1.150 | 1.270 | 1.130 | 1.190 | 11,487,345 | +0.01(+0.85%) |
Sep 24, 2019 | 1.300 | 1.330 | 1.180 | 1.180 | 15,618,762 | -0.12(-9.23%) |
Sep 23, 2019 | 1.280 | 1.350 | 1.260 | 1.300 | 17,637,156 | +0.01(+0.78%) |
Sep 20, 2019 | 1.330 | 1.370 | 1.280 | 1.290 | 26,858,800 | -0.03(-2.27%) |
Sep 19, 2019 | 1.410 | 1.410 | 1.280 | 1.320 | 16,439,150 | -0.04(-2.94%) |
Sep 18, 2019 | 1.300 | 1.360 | 1.280 | 1.360 | 12,835,396 | -0.03(-2.16%) |
Sep 17, 2019 | 1.510 | 1.520 | 1.350 | 1.390 | 25,246,034 | -0.17(-10.90%) |
Sep 16, 2019 | 1.500 | 1.610 | 1.450 | 1.560 | 53,414,432 | +0.34(+27.87%) |
Sep 13, 2019 | 1.330 | 1.360 | 1.210 | 1.220 | 14,503,000 | -0.07(-5.43%) |
Sep 12, 2019 | 1.270 | 1.320 | 1.230 | 1.290 | 10,214,001 | -0.04(-3.01%) |
Sep 11, 2019 | 1.440 | 1.530 | 1.220 | 1.330 | 24,027,542 | -0.03(-2.21%) |
Sep 10, 2019 | 1.280 | 1.510 | 1.280 | 1.360 | 30,045,444 | +0.07(+5.43%) |
Sep 09, 2019 | 1.150 | 1.300 | 1.140 | 1.290 | 24,548,040 | +0.16(+14.16%) |
Sep 06, 2019 | 1.100 | 1.140 | 1.050 | 1.130 | 8,485,400 | +0.02(+1.80%) |
Sep 05, 2019 | 1.080 | 1.170 | 1.060 | 1.110 | 15,764,447 | +0.05(+4.72%) |
Sep 04, 2019 | 1.060 | 1.070 | 1.020 | 1.060 | 10,593,520 | +0.03(+2.91%) |
Sep 03, 2019 | 1.040 | 1.050 | 1.020 | 1.030 | 6,085,862 | -0.05(-4.63%) |
Aug 30, 2019 | 1.180 | 1.190 | 1.050 | 1.080 | 8,633,900 | -0.09(-7.69%) |
Aug 29, 2019 | 1.090 | 1.190 | 1.080 | 1.170 | 15,630,031 | +0.10(+9.35%) |
Aug 28, 2019 | 1.050 | 1.100 | 1.030 | 1.070 | 10,496,089 | +0.03(+2.88%) |
Aug 27, 2019 | 1.040 | 1.050 | 0.9800 | 1.040 | 7,045,924 | +0.01(+0.97%) |
Aug 26, 2019 | 1.070 | 1.080 | 1.020 | 1.030 | 5,210,463 | +0.01(+0.98%) |
Aug 23, 2019 | 1.090 | 1.110 | 1.000 | 1.020 | 15,337,600 | -0.10(-8.93%) |
Aug 22, 2019 | 1.180 | 1.180 | 1.100 | 1.120 | 6,969,734 | -0.04(-3.45%) |
Aug 21, 2019 | 1.160 | 1.210 | 1.120 | 1.160 | 12,367,593 | +0.03(+2.65%) |
Aug 20, 2019 | 1.090 | 1.145 | 1.050 | 1.130 | 10,873,129 | +0.02(+1.80%) |
Aug 19, 2019 | 1.090 | 1.110 | 1.040 | 1.110 | 12,531,633 | +0.05(+4.72%) |
Aug 16, 2019 | 1.010 | 1.070 | 0.9999 | 1.060 | 10,494,600 | +0.07(+6.53%) |
Aug 15, 2019 | 0.9690 | 0.9962 | 0.9609 | 0.9950 | 7,019,112 | +0.03(+2.91%) |
Aug 14, 2019 | 0.9601 | 1.060 | 0.9300 | 0.9669 | 18,450,348 | -0.05(-5.21%) |
Aug 13, 2019 | 1.030 | 1.100 | 1.000 | 1.020 | 15,308,528 | -0.02(-1.92%) |
Aug 12, 2019 | 1.010 | 1.070 | 0.9800 | 1.040 | 9,669,859 | +0.01(+0.97%) |
Aug 09, 2019 | 1.080 | 1.110 | 1.010 | 1.030 | 13,187,100 | -0.04(-3.74%) |
Aug 08, 2019 | 0.9600 | 1.080 | 0.9600 | 1.070 | 15,149,613 | +0.12(+12.67%) |
Aug 07, 2019 | 0.9800 | 0.9870 | 0.8650 | 0.9497 | 18,671,950 | +0.00(+0.34%) |
Aug 06, 2019 | 0.9945 | 0.9970 | 0.9300 | 0.9465 | 13,859,422 | -0.02(-2.42%) |
Aug 05, 2019 | 1.000 | 1.000 | 0.9100 | 0.9700 | 13,575,203 | -0.05(-4.90%) |
Aug 02, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 5,695,000 | -0.01(-0.97%) |