Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 24,700 | +0.01(+0.90%) |
Nov 27, 2019 | 1.090 | 1.120 | 1.070 | 1.110 | 39,600 | +0.01(+0.91%) |
Nov 26, 2019 | 1.090 | 1.115 | 1.060 | 1.100 | 55,902 | +0.02(+1.85%) |
Nov 25, 2019 | 1.130 | 1.143 | 1.060 | 1.080 | 61,006 | -0.05(-4.42%) |
Nov 22, 2019 | 1.090 | 1.140 | 1.090 | 1.130 | 40,900 | +0.02(+1.80%) |
Nov 21, 2019 | 1.080 | 1.110 | 1.080 | 1.110 | 13,110 | +0.02(+1.83%) |
Nov 20, 2019 | 1.110 | 1.140 | 1.090 | 1.090 | 28,105 | -0.01(-0.91%) |
Nov 19, 2019 | 1.090 | 1.115 | 1.060 | 1.100 | 70,688 | +0.01(+0.48%) |
Nov 18, 2019 | 1.080 | 1.140 | 1.052 | 1.095 | 73,893 | +0.01(+1.36%) |
Nov 15, 2019 | 1.050 | 1.110 | 1.050 | 1.080 | 39,400 | +0.01(+0.93%) |
Nov 14, 2019 | 1.080 | 1.080 | 1.020 | 1.070 | 57,427 | -0.01(-0.93%) |
Nov 13, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 31,985 | +0.00(+0.37%) |
Nov 12, 2019 | 1.120 | 1.140 | 1.030 | 1.076 | 119,670 | -0.05(-4.78%) |
Nov 11, 2019 | 1.160 | 1.160 | 1.100 | 1.130 | 57,842 | -0.03(-2.59%) |
Nov 08, 2019 | 1.110 | 1.200 | 1.100 | 1.160 | 142,500 | +0.01(+0.87%) |
Nov 07, 2019 | 1.140 | 1.150 | 1.090 | 1.150 | 121,025 | +0.04(+3.60%) |
Nov 06, 2019 | 1.100 | 1.150 | 1.070 | 1.110 | 78,113 | -0.00(-0.01%) |
Nov 05, 2019 | 1.090 | 1.170 | 1.090 | 1.110 | 166,517 | +0.02(+1.84%) |
Nov 04, 2019 | 1.430 | 1.490 | 1.080 | 1.090 | 288,661 | -0.34(-23.78%) |
Nov 01, 2019 | 1.200 | 1.490 | 1.200 | 1.430 | 189,000 | +0.24(+20.45%) |
Oct 31, 2019 | 1.100 | 1.220 | 1.100 | 1.187 | 64,405 | +0.09(+7.93%) |
Oct 30, 2019 | 1.130 | 1.140 | 1.000 | 1.100 | 4,142,480 | -0.03(-2.65%) |
Oct 29, 2019 | 1.090 | 1.146 | 1.070 | 1.130 | 82,010 | +0.04(+3.67%) |
Oct 28, 2019 | 1.060 | 1.110 | 1.050 | 1.090 | 121,922 | +0.04(+3.81%) |
Oct 25, 2019 | 1.180 | 1.185 | 0.9995 | 1.050 | 614,600 | -0.13(-11.02%) |
Oct 24, 2019 | 1.160 | 1.200 | 1.130 | 1.180 | 74,177 | +0.03(+2.61%) |
Oct 23, 2019 | 1.170 | 1.197 | 1.150 | 1.150 | 37,721 | -0.03(-2.54%) |
Oct 22, 2019 | 1.190 | 1.192 | 1.163 | 1.180 | 25,476 | -0.01(-0.84%) |
Oct 21, 2019 | 1.140 | 1.220 | 1.140 | 1.190 | 45,110 | +0.06(+5.31%) |
Oct 18, 2019 | 1.100 | 1.200 | 1.100 | 1.130 | 76,700 | -0.01(-0.66%) |
Oct 17, 2019 | 1.100 | 1.137 | 1.100 | 1.137 | 50,405 | +0.04(+3.41%) |
Oct 16, 2019 | 1.110 | 1.120 | 1.100 | 1.100 | 32,183 | +0.00(+0.00%) |
Oct 15, 2019 | 1.100 | 1.118 | 1.100 | 1.100 | 38,184 | -0.01(-0.90%) |
Oct 14, 2019 | 1.100 | 1.150 | 1.100 | 1.110 | 70,670 | +0.01(+0.91%) |
Oct 11, 2019 | 1.110 | 1.150 | 1.080 | 1.100 | 82,600 | +0.00(+0.00%) |
Oct 10, 2019 | 1.120 | 1.140 | 1.100 | 1.100 | 108,880 | -0.03(-2.65%) |
Oct 09, 2019 | 1.110 | 1.170 | 1.110 | 1.130 | 54,403 | +0.01(+0.89%) |
Oct 08, 2019 | 1.180 | 1.190 | 1.110 | 1.120 | 65,112 | -0.07(-5.88%) |
Oct 07, 2019 | 1.190 | 1.200 | 1.180 | 1.190 | 15,066 | +0.01(+0.85%) |
Oct 04, 2019 | 1.170 | 1.243 | 1.170 | 1.180 | 19,100 | -0.03(-2.48%) |
Oct 03, 2019 | 1.190 | 1.250 | 1.175 | 1.210 | 40,900 | +0.01(+0.83%) |
Oct 02, 2019 | 1.200 | 1.210 | 1.110 | 1.200 | 137,742 | -0.04(-3.23%) |
Oct 01, 2019 | 1.150 | 1.240 | 1.110 | 1.240 | 82,997 | +0.13(+11.71%) |
Sep 30, 2019 | 1.310 | 1.310 | 1.110 | 1.110 | 175,466 | -0.22(-16.54%) |
Sep 27, 2019 | 1.280 | 1.333 | 1.256 | 1.330 | 43,800 | +0.04(+3.10%) |
Sep 26, 2019 | 1.200 | 1.320 | 1.200 | 1.290 | 49,100 | +0.05(+4.03%) |
Sep 25, 2019 | 1.190 | 1.250 | 1.190 | 1.240 | 41,804 | +0.05(+4.20%) |
Sep 24, 2019 | 1.320 | 1.330 | 1.180 | 1.190 | 38,081 | -0.15(-11.19%) |
Sep 23, 2019 | 1.390 | 1.390 | 1.313 | 1.340 | 31,642 | -0.05(-3.60%) |
Sep 20, 2019 | 1.400 | 1.446 | 1.390 | 1.390 | 23,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.460 | 1.460 | 1.395 | 1.450 | 24,592 | -0.01(-0.68%) |
Sep 18, 2019 | 1.460 | 1.500 | 1.431 | 1.460 | 11,502 | -0.01(-0.68%) |
Sep 17, 2019 | 1.420 | 1.496 | 1.400 | 1.470 | 21,151 | +0.02(+1.38%) |
Sep 16, 2019 | 1.440 | 1.547 | 1.380 | 1.450 | 61,536 | -0.03(-2.03%) |
Sep 13, 2019 | 1.380 | 1.546 | 1.380 | 1.480 | 33,900 | +0.09(+6.47%) |
Sep 12, 2019 | 1.270 | 1.400 | 1.270 | 1.390 | 56,080 | +0.10(+7.75%) |
Sep 11, 2019 | 1.290 | 1.341 | 1.280 | 1.290 | 40,501 | +0.00(+0.00%) |
Sep 10, 2019 | 1.200 | 1.390 | 1.200 | 1.290 | 77,348 | +0.10(+8.40%) |
Sep 09, 2019 | 1.080 | 1.200 | 1.080 | 1.190 | 44,009 | +0.08(+7.21%) |
Sep 06, 2019 | 1.080 | 1.130 | 1.077 | 1.110 | 30,800 | +0.01(+0.91%) |
Sep 05, 2019 | 1.100 | 1.120 | 1.100 | 1.100 | 26,796 | +0.00(+0.00%) |
Sep 04, 2019 | 1.080 | 1.140 | 1.070 | 1.100 | 52,628 | +0.03(+2.79%) |