Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.9300 | 1.020 | 0.9300 | 1.020 | 399,560 | +0.07(+7.37%) |
Nov 28, 2019 | 0.8100 | 0.9600 | 0.8100 | 0.9500 | 1,023,744 | +0.13(+15.85%) |
Nov 27, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8200 | 488,448 | -0.04(-4.65%) |
Nov 26, 2019 | 0.9100 | 0.9100 | 0.8500 | 0.8600 | 843,881 | -0.05(-5.49%) |
Nov 25, 2019 | 0.9200 | 0.9200 | 0.8900 | 0.9100 | 143,605 | +0.00(+0.00%) |
Nov 22, 2019 | 0.9100 | 0.9200 | 0.9100 | 0.9100 | 222,407 | -0.01(-1.09%) |
Nov 21, 2019 | 1.000 | 1.000 | 0.8700 | 0.9200 | 1,065,339 | -0.05(-5.15%) |
Nov 20, 2019 | 1.030 | 1.030 | 0.9600 | 0.9700 | 405,613 | -0.04(-3.96%) |
Nov 19, 2019 | 1.050 | 1.070 | 1.000 | 1.010 | 680,381 | -0.04(-3.81%) |
Nov 18, 2019 | 1.080 | 1.080 | 1.020 | 1.050 | 629,462 | -0.02(-1.87%) |
Nov 15, 2019 | 1.110 | 1.110 | 1.060 | 1.070 | 459,095 | -0.04(-3.60%) |
Nov 14, 2019 | 1.170 | 1.180 | 1.100 | 1.110 | 575,176 | -0.09(-7.50%) |
Nov 13, 2019 | 1.200 | 1.220 | 1.180 | 1.200 | 316,087 | -0.01(-0.83%) |
Nov 12, 2019 | 1.280 | 1.280 | 1.180 | 1.210 | 679,092 | -0.05(-3.97%) |
Nov 11, 2019 | 1.240 | 1.270 | 1.180 | 1.260 | 339,724 | +0.02(+1.61%) |
Nov 08, 2019 | 1.300 | 1.300 | 1.240 | 1.240 | 169,755 | -0.05(-3.88%) |
Nov 07, 2019 | 1.330 | 1.330 | 1.270 | 1.290 | 159,394 | -0.03(-2.27%) |
Nov 06, 2019 | 1.320 | 1.340 | 1.290 | 1.320 | 169,910 | +0.00(+0.00%) |
Nov 05, 2019 | 1.300 | 1.320 | 1.280 | 1.320 | 207,607 | +0.04(+3.13%) |
Nov 04, 2019 | 1.270 | 1.310 | 1.270 | 1.280 | 288,242 | +0.00(+0.00%) |
Nov 01, 2019 | 1.300 | 1.320 | 1.250 | 1.280 | 281,622 | -0.04(-3.03%) |
Oct 31, 2019 | 1.340 | 1.380 | 1.310 | 1.320 | 362,977 | -0.02(-1.49%) |
Oct 30, 2019 | 1.370 | 1.380 | 1.330 | 1.340 | 1,249,216 | -0.04(-2.90%) |
Oct 29, 2019 | 1.420 | 1.420 | 1.360 | 1.380 | 386,861 | -0.03(-2.13%) |
Oct 28, 2019 | 1.410 | 1.430 | 1.390 | 1.410 | 1,396,562 | +0.01(+0.71%) |
Oct 25, 2019 | 1.400 | 1.420 | 1.380 | 1.400 | 1,110,355 | +0.00(+0.00%) |
Oct 24, 2019 | 1.370 | 1.410 | 1.370 | 1.400 | 128,580 | +0.01(+0.72%) |
Oct 23, 2019 | 1.360 | 1.400 | 1.360 | 1.390 | 282,266 | +0.04(+2.96%) |
Oct 22, 2019 | 1.360 | 1.370 | 1.340 | 1.350 | 137,401 | -0.01(-0.74%) |
Oct 21, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 338,834 | -0.02(-1.45%) |
Oct 18, 2019 | 1.410 | 1.410 | 1.340 | 1.380 | 276,765 | -0.02(-1.43%) |
Oct 17, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 497,477 | -0.01(-0.71%) |
Oct 16, 2019 | 1.420 | 1.420 | 1.360 | 1.410 | 347,276 | -0.02(-1.40%) |
Oct 15, 2019 | 1.450 | 1.450 | 1.410 | 1.430 | 329,863 | +0.01(+0.70%) |
Oct 11, 2019 | 1.420 | 1.420 | 1.420 | 0 | -0.03(-2.07%) | |
Oct 10, 2019 | 1.460 | 1.460 | 1.410 | 1.450 | 241,702 | +0.02(+1.40%) |
Oct 09, 2019 | 1.430 | 1.460 | 1.410 | 1.430 | 242,603 | -0.01(-0.69%) |
Oct 08, 2019 | 1.420 | 1.440 | 1.400 | 1.440 | 227,991 | +0.02(+1.41%) |
Oct 07, 2019 | 1.400 | 1.460 | 1.390 | 1.420 | 251,706 | +0.01(+0.71%) |
Oct 04, 2019 | 1.390 | 1.420 | 1.350 | 1.410 | 488,877 | +0.01(+0.71%) |
Oct 03, 2019 | 1.430 | 1.430 | 1.380 | 1.400 | 440,666 | -0.03(-2.10%) |
Oct 02, 2019 | 1.430 | 1.450 | 1.420 | 1.430 | 404,474 | -0.02(-1.38%) |
Oct 01, 2019 | 1.470 | 1.490 | 1.430 | 1.450 | 399,412 | -0.02(-1.36%) |
Sep 30, 2019 | 1.520 | 1.520 | 1.440 | 1.470 | 576,356 | -0.06(-3.92%) |
Sep 27, 2019 | 1.510 | 1.530 | 1.450 | 1.530 | 281,494 | +0.01(+0.66%) |
Sep 26, 2019 | 1.570 | 1.570 | 1.480 | 1.520 | 168,745 | -0.05(-3.18%) |
Sep 25, 2019 | 1.530 | 1.580 | 1.510 | 1.570 | 197,760 | +0.04(+2.61%) |
Sep 24, 2019 | 1.590 | 1.590 | 1.510 | 1.530 | 217,070 | -0.06(-3.77%) |
Sep 23, 2019 | 1.690 | 1.690 | 1.560 | 1.590 | 193,415 | -0.06(-3.64%) |
Sep 20, 2019 | 1.600 | 1.650 | 1.580 | 1.650 | 363,003 | +0.06(+3.77%) |
Sep 19, 2019 | 1.630 | 1.630 | 1.550 | 1.590 | 221,163 | -0.04(-2.45%) |
Sep 18, 2019 | 1.590 | 1.710 | 1.580 | 1.630 | 358,825 | +0.04(+2.52%) |
Sep 17, 2019 | 1.750 | 1.750 | 1.590 | 1.590 | 822,491 | -0.16(-9.14%) |
Sep 16, 2019 | 1.740 | 1.750 | 1.690 | 1.750 | 495,368 | +0.06(+3.55%) |
Sep 13, 2019 | 1.640 | 1.720 | 1.630 | 1.690 | 354,047 | +0.03(+1.81%) |
Sep 12, 2019 | 1.540 | 1.660 | 1.510 | 1.660 | 584,814 | +0.11(+7.10%) |
Sep 11, 2019 | 1.580 | 1.580 | 1.530 | 1.550 | 148,915 | +0.00(+0.00%) |
Sep 10, 2019 | 1.540 | 1.580 | 1.480 | 1.550 | 620,370 | +0.05(+3.33%) |
Sep 09, 2019 | 1.500 | 1.500 | 1.430 | 1.500 | 189,293 | +0.06(+4.17%) |
Sep 06, 2019 | 1.380 | 1.440 | 1.370 | 1.440 | 282,933 | +0.06(+4.35%) |
Sep 05, 2019 | 1.360 | 1.380 | 1.340 | 1.380 | 243,729 | +0.03(+2.22%) |
Sep 04, 2019 | 1.360 | 1.360 | 1.330 | 1.350 | 144,960 | +0.01(+0.75%) |