Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.9440 | 1.060 | 0.9296 | 1.020 | 95,900 | +0.06(+6.29%) |
Nov 27, 2019 | 0.9868 | 0.9868 | 0.8896 | 0.9596 | 40,200 | -0.03(-2.76%) |
Nov 26, 2019 | 1.000 | 1.000 | 0.9200 | 0.9868 | 39,444 | +0.00(+0.45%) |
Nov 25, 2019 | 0.9876 | 1.000 | 0.9600 | 0.9824 | 20,270 | -0.03(-2.77%) |
Nov 22, 2019 | 1.008 | 1.016 | 0.9600 | 1.010 | 30,575 | +0.01(+0.60%) |
Nov 21, 2019 | 0.9600 | 1.040 | 0.9600 | 1.004 | 32,925 | +0.03(+3.33%) |
Nov 20, 2019 | 1.040 | 1.040 | 0.9600 | 0.9720 | 32,010 | -0.07(-6.61%) |
Nov 19, 2019 | 1.040 | 1.060 | 1.000 | 1.041 | 22,394 | +0.00(+0.08%) |
Nov 18, 2019 | 1.060 | 1.136 | 1.000 | 1.040 | 19,675 | +0.00(+0.00%) |
Nov 15, 2019 | 1.040 | 1.200 | 1.040 | 1.040 | 25,250 | -0.01(-0.61%) |
Nov 14, 2019 | 1.200 | 1.200 | 1.040 | 1.046 | 51,511 | -0.09(-8.05%) |
Nov 13, 2019 | 1.134 | 1.160 | 1.080 | 1.138 | 19,655 | +0.02(+1.57%) |
Nov 12, 2019 | 1.160 | 1.200 | 1.080 | 1.120 | 45,344 | -0.08(-6.63%) |
Nov 11, 2019 | 1.201 | 1.244 | 1.128 | 1.200 | 27,401 | -0.00(-0.07%) |
Nov 08, 2019 | 1.208 | 1.260 | 1.174 | 1.201 | 42,125 | -0.01(-0.60%) |
Nov 07, 2019 | 1.200 | 1.272 | 1.200 | 1.208 | 27,394 | -0.00(-0.30%) |
Nov 06, 2019 | 1.228 | 1.260 | 1.161 | 1.212 | 70,732 | -0.02(-1.62%) |
Nov 05, 2019 | 1.200 | 1.240 | 1.128 | 1.232 | 32,501 | +0.03(+2.63%) |
Nov 04, 2019 | 1.280 | 1.280 | 1.120 | 1.200 | 163,430 | +0.02(+1.66%) |
Nov 01, 2019 | 1.142 | 1.240 | 1.120 | 1.180 | 28,425 | +0.06(+5.39%) |
Oct 31, 2019 | 1.120 | 1.160 | 1.080 | 1.120 | 11,769 | +0.00(+0.00%) |
Oct 30, 2019 | 1.080 | 1.175 | 1.080 | 1.120 | 30,134 | +0.00(+0.00%) |
Oct 29, 2019 | 1.200 | 1.200 | 1.120 | 1.120 | 57,131 | -0.04(-3.45%) |
Oct 28, 2019 | 1.080 | 1.200 | 1.080 | 1.160 | 36,338 | +0.06(+5.45%) |
Oct 25, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 22,175 | -0.05(-4.68%) |
Oct 24, 2019 | 1.200 | 1.200 | 1.120 | 1.154 | 24,967 | -0.01(-0.52%) |
Oct 23, 2019 | 1.120 | 1.160 | 1.080 | 1.160 | 44,318 | +0.08(+7.25%) |
Oct 22, 2019 | 1.103 | 1.103 | 1.042 | 1.082 | 26,597 | +0.00(+0.15%) |
Oct 21, 2019 | 1.155 | 1.155 | 1.040 | 1.080 | 31,956 | -0.02(-1.82%) |
Oct 18, 2019 | 1.124 | 1.130 | 1.084 | 1.100 | 13,875 | +0.02(+1.48%) |
Oct 17, 2019 | 1.080 | 1.120 | 1.080 | 1.084 | 16,548 | -0.03(-2.41%) |
Oct 16, 2019 | 1.160 | 1.200 | 1.080 | 1.111 | 18,426 | -0.01(-0.82%) |
Oct 15, 2019 | 1.096 | 1.157 | 1.060 | 1.120 | 57,074 | +0.04(+3.32%) |
Oct 14, 2019 | 1.088 | 1.120 | 1.032 | 1.084 | 57,162 | +0.05(+4.63%) |
Oct 11, 2019 | 1.120 | 1.169 | 1.000 | 1.036 | 136,275 | -0.15(-12.41%) |
Oct 10, 2019 | 1.233 | 1.233 | 1.146 | 1.183 | 47,830 | -0.05(-4.02%) |
Oct 09, 2019 | 1.240 | 1.240 | 1.160 | 1.232 | 46,425 | +0.03(+2.70%) |
Oct 08, 2019 | 1.240 | 1.240 | 1.120 | 1.200 | 66,196 | -0.01(-0.83%) |
Oct 07, 2019 | 1.200 | 1.300 | 1.120 | 1.210 | 208,985 | +0.01(+0.83%) |
Oct 04, 2019 | 1.004 | 1.240 | 1.004 | 1.200 | 219,150 | +0.12(+11.11%) |
Oct 03, 2019 | 1.000 | 1.120 | 1.000 | 1.080 | 25,968 | +0.04(+3.65%) |
Oct 02, 2019 | 1.040 | 1.120 | 1.004 | 1.042 | 29,170 | -0.05(-4.86%) |
Oct 01, 2019 | 1.000 | 1.160 | 1.000 | 1.095 | 84,327 | +0.06(+6.17%) |
Sep 30, 2019 | 1.045 | 1.052 | 0.9600 | 1.032 | 33,280 | +0.00(+0.16%) |
Sep 27, 2019 | 1.052 | 1.080 | 1.000 | 1.030 | 75,025 | -0.04(-4.13%) |
Sep 26, 2019 | 1.112 | 1.134 | 1.040 | 1.074 | 42,108 | -0.01(-0.70%) |
Sep 25, 2019 | 1.160 | 1.160 | 1.052 | 1.082 | 48,894 | +0.03(+3.32%) |
Sep 24, 2019 | 1.124 | 1.124 | 1.024 | 1.047 | 98,438 | -0.07(-6.47%) |
Sep 23, 2019 | 1.132 | 1.176 | 1.102 | 1.120 | 80,217 | -0.06(-4.80%) |
Sep 20, 2019 | 1.236 | 1.236 | 1.110 | 1.176 | 265,125 | -0.03(-2.39%) |
Sep 19, 2019 | 1.309 | 1.338 | 1.164 | 1.205 | 125,407 | -0.10(-7.66%) |
Sep 18, 2019 | 1.368 | 1.440 | 1.285 | 1.305 | 146,118 | -0.02(-1.15%) |
Sep 17, 2019 | 1.360 | 1.360 | 1.320 | 1.320 | 53,544 | -0.05(-3.54%) |
Sep 16, 2019 | 1.392 | 1.400 | 1.322 | 1.368 | 23,245 | +0.02(+1.82%) |
Sep 13, 2019 | 1.320 | 1.392 | 1.300 | 1.344 | 51,700 | +0.02(+1.82%) |
Sep 12, 2019 | 1.280 | 1.400 | 1.280 | 1.320 | 192,956 | +0.02(+1.57%) |
Sep 11, 2019 | 1.288 | 1.320 | 1.263 | 1.300 | 40,573 | +0.02(+1.53%) |
Sep 10, 2019 | 1.291 | 1.328 | 1.260 | 1.280 | 60,989 | +0.02(+1.88%) |
Sep 09, 2019 | 1.262 | 1.376 | 1.240 | 1.256 | 41,940 | -0.04(-2.94%) |
Sep 06, 2019 | 1.320 | 1.360 | 1.240 | 1.294 | 41,150 | -0.03(-1.94%) |
Sep 05, 2019 | 1.360 | 1.400 | 1.277 | 1.320 | 95,587 | -0.04(-2.68%) |
Sep 04, 2019 | 1.238 | 1.400 | 1.204 | 1.356 | 311,224 | +0.12(+9.39%) |