Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9300 | 116,008 | -0.01(-1.07%) |
Oct 30, 2019 | 1.000 | 1.000 | 0.9270 | 0.9401 | 37,304 | -0.04(-4.11%) |
Oct 29, 2019 | 1.020 | 1.020 | 0.9000 | 0.9804 | 92,416 | -0.03(-2.93%) |
Oct 28, 2019 | 1.040 | 1.051 | 1.005 | 1.010 | 86,407 | -0.05(-4.72%) |
Oct 25, 2019 | 1.080 | 1.080 | 1.000 | 1.060 | 158,400 | +0.02(+1.92%) |
Oct 24, 2019 | 1.240 | 1.280 | 1.020 | 1.040 | 937,181 | -0.06(-5.45%) |
Oct 23, 2019 | 1.120 | 1.300 | 1.060 | 1.100 | 442,135 | -0.28(-20.29%) |
Oct 22, 2019 | 1.400 | 1.400 | 1.380 | 1.380 | 12,398 | +0.00(+0.00%) |
Oct 21, 2019 | 1.420 | 1.440 | 1.380 | 1.380 | 15,014 | -0.03(-2.13%) |
Oct 18, 2019 | 1.370 | 1.420 | 1.370 | 1.410 | 28,900 | +0.04(+2.92%) |
Oct 17, 2019 | 1.390 | 1.450 | 1.370 | 1.370 | 73,564 | -0.05(-3.52%) |
Oct 16, 2019 | 1.442 | 1.505 | 1.367 | 1.420 | 155,415 | +0.06(+4.41%) |
Oct 15, 2019 | 1.380 | 1.400 | 1.355 | 1.360 | 15,739 | -0.02(-1.45%) |
Oct 14, 2019 | 1.330 | 1.400 | 1.310 | 1.380 | 34,505 | +0.04(+2.99%) |
Oct 11, 2019 | 1.310 | 1.390 | 1.310 | 1.340 | 34,300 | +0.03(+2.29%) |
Oct 10, 2019 | 1.400 | 1.416 | 1.300 | 1.310 | 79,359 | -0.09(-6.43%) |
Oct 09, 2019 | 1.400 | 1.477 | 1.400 | 1.400 | 38,376 | +0.00(+0.00%) |
Oct 08, 2019 | 1.420 | 1.520 | 1.390 | 1.400 | 46,023 | -0.06(-4.11%) |
Oct 07, 2019 | 1.380 | 1.530 | 1.362 | 1.460 | 66,861 | +0.10(+7.35%) |
Oct 04, 2019 | 1.360 | 1.560 | 1.350 | 1.360 | 266,700 | +0.00(+0.00%) |
Oct 03, 2019 | 1.340 | 1.398 | 1.290 | 1.360 | 167,337 | +0.00(+0.00%) |
Oct 02, 2019 | 1.230 | 1.700 | 1.190 | 1.360 | 2,146,518 | +0.14(+11.48%) |
Oct 01, 2019 | 1.220 | 1.292 | 1.160 | 1.220 | 64,890 | -0.01(-0.85%) |
Sep 30, 2019 | 1.220 | 1.260 | 1.150 | 1.230 | 79,334 | -0.01(-0.77%) |
Sep 27, 2019 | 1.220 | 1.257 | 1.200 | 1.240 | 31,800 | +0.02(+1.64%) |
Sep 26, 2019 | 1.220 | 1.250 | 1.220 | 1.220 | 33,470 | +0.00(+0.00%) |
Sep 25, 2019 | 1.200 | 1.250 | 1.200 | 1.220 | 52,360 | +0.00(+0.00%) |
Sep 24, 2019 | 1.310 | 1.319 | 1.210 | 1.220 | 114,679 | -0.10(-7.58%) |
Sep 23, 2019 | 1.280 | 1.330 | 1.210 | 1.320 | 190,928 | -0.01(-0.75%) |
Sep 20, 2019 | 1.340 | 1.700 | 1.250 | 1.330 | 2,220,900 | +0.15(+12.71%) |
Sep 19, 2019 | 1.230 | 1.240 | 1.180 | 1.180 | 83,708 | -0.04(-3.28%) |
Sep 18, 2019 | 1.220 | 1.250 | 1.200 | 1.220 | 53,176 | +0.00(+0.00%) |
Sep 17, 2019 | 1.250 | 1.350 | 1.220 | 1.220 | 44,714 | -0.05(-3.94%) |
Sep 16, 2019 | 1.270 | 1.329 | 1.250 | 1.270 | 29,037 | +0.02(+1.60%) |
Sep 13, 2019 | 1.240 | 1.310 | 1.240 | 1.250 | 10,600 | +0.00(+0.00%) |
Sep 12, 2019 | 1.280 | 1.320 | 1.240 | 1.250 | 44,240 | -0.04(-3.10%) |
Sep 11, 2019 | 1.400 | 1.430 | 1.210 | 1.290 | 199,006 | -0.09(-6.52%) |
Sep 10, 2019 | 1.300 | 1.400 | 1.280 | 1.380 | 120,109 | +0.06(+4.55%) |
Sep 09, 2019 | 1.250 | 1.320 | 1.240 | 1.320 | 25,617 | +0.07(+5.82%) |
Sep 06, 2019 | 1.240 | 1.255 | 1.210 | 1.247 | 14,500 | -0.01(-1.00%) |
Sep 05, 2019 | 1.190 | 1.264 | 1.190 | 1.260 | 21,359 | +0.06(+4.99%) |
Sep 04, 2019 | 1.240 | 1.240 | 1.190 | 1.200 | 28,273 | -0.04(-3.22%) |
Sep 03, 2019 | 1.220 | 1.240 | 1.210 | 1.240 | 24,731 | +0.00(+0.00%) |
Aug 30, 2019 | 1.250 | 1.270 | 1.210 | 1.240 | 19,800 | -0.01(-0.80%) |
Aug 29, 2019 | 1.310 | 1.310 | 1.170 | 1.250 | 83,496 | -0.02(-1.57%) |
Aug 28, 2019 | 1.280 | 1.300 | 1.270 | 1.270 | 8,864 | -0.01(-0.78%) |
Aug 27, 2019 | 1.340 | 1.360 | 1.280 | 1.280 | 28,548 | -0.04(-2.81%) |
Aug 26, 2019 | 1.320 | 1.330 | 1.290 | 1.317 | 40,597 | -0.01(-0.98%) |
Aug 23, 2019 | 1.290 | 1.350 | 1.270 | 1.330 | 95,300 | +0.04(+3.10%) |
Aug 22, 2019 | 1.340 | 1.368 | 1.270 | 1.290 | 46,442 | -0.06(-4.44%) |
Aug 21, 2019 | 1.340 | 1.350 | 1.291 | 1.350 | 29,162 | +0.05(+3.85%) |
Aug 20, 2019 | 1.258 | 1.340 | 1.258 | 1.300 | 28,859 | +0.00(+0.00%) |
Aug 19, 2019 | 1.360 | 1.390 | 1.300 | 1.300 | 68,558 | -0.05(-3.47%) |
Aug 16, 2019 | 1.220 | 1.350 | 1.220 | 1.347 | 97,200 | +0.14(+11.30%) |
Aug 15, 2019 | 1.200 | 1.350 | 1.170 | 1.210 | 328,504 | -0.03(-2.42%) |
Aug 14, 2019 | 1.310 | 1.320 | 1.220 | 1.240 | 63,034 | -0.10(-7.46%) |
Aug 13, 2019 | 1.330 | 1.370 | 1.260 | 1.340 | 97,403 | +0.00(+0.00%) |
Aug 12, 2019 | 1.350 | 1.410 | 1.300 | 1.340 | 34,958 | -0.02(-1.47%) |
Aug 09, 2019 | 1.410 | 1.420 | 1.340 | 1.360 | 78,100 | -0.06(-4.23%) |
Aug 08, 2019 | 1.370 | 1.490 | 1.330 | 1.420 | 107,372 | +0.06(+4.68%) |
Aug 07, 2019 | 1.370 | 1.440 | 1.312 | 1.357 | 54,728 | -0.04(-3.11%) |
Aug 06, 2019 | 1.380 | 1.419 | 1.335 | 1.400 | 40,187 | +0.07(+5.26%) |
Aug 05, 2019 | 1.420 | 1.451 | 1.330 | 1.330 | 81,417 | -0.14(-9.52%) |
Aug 02, 2019 | 1.530 | 1.531 | 1.410 | 1.470 | 117,000 | -0.08(-5.16%) |