Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 11, 2019 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.02(+2.29%) | |
Nov 08, 2019 | 0.8551 | 0.8972 | 0.7800 | 0.7821 | 5,316,700 | -0.06(-6.89%) |
Nov 07, 2019 | 0.9500 | 0.9600 | 0.6900 | 0.8400 | 5,724,959 | -0.05(-5.62%) |
Nov 06, 2019 | 1.050 | 1.060 | 0.8900 | 0.8900 | 7,367,838 | -0.18(-16.82%) |
Nov 05, 2019 | 1.010 | 1.080 | 1.010 | 1.070 | 3,476,401 | +0.04(+3.88%) |
Nov 04, 2019 | 1.000 | 1.040 | 0.9800 | 1.030 | 2,541,107 | +0.05(+5.10%) |
Nov 01, 2019 | 1.010 | 1.030 | 0.9600 | 0.9800 | 1,871,000 | +0.00(+0.00%) |
Oct 31, 2019 | 1.060 | 1.060 | 0.9300 | 0.9800 | 6,630,045 | -0.06(-5.77%) |
Oct 30, 2019 | 1.090 | 1.090 | 1.000 | 1.040 | 3,044,656 | -0.05(-4.59%) |
Oct 29, 2019 | 1.090 | 1.137 | 1.010 | 1.090 | 2,819,793 | -0.02(-1.80%) |
Oct 28, 2019 | 1.140 | 1.140 | 1.090 | 1.110 | 1,057,480 | -0.02(-1.77%) |
Oct 25, 2019 | 1.120 | 1.160 | 1.100 | 1.130 | 1,042,300 | +0.00(+0.00%) |
Oct 24, 2019 | 1.160 | 1.165 | 1.120 | 1.130 | 931,095 | -0.03(-2.59%) |
Oct 23, 2019 | 1.140 | 1.200 | 1.100 | 1.160 | 1,104,109 | +0.02(+1.75%) |
Oct 22, 2019 | 1.190 | 1.200 | 1.120 | 1.140 | 1,507,124 | -0.05(-4.20%) |
Oct 21, 2019 | 1.200 | 1.220 | 1.150 | 1.190 | 1,458,135 | -0.01(-0.83%) |
Oct 18, 2019 | 1.210 | 1.230 | 1.180 | 1.200 | 540,700 | -0.02(-1.64%) |
Oct 17, 2019 | 1.210 | 1.240 | 1.180 | 1.220 | 955,689 | +0.03(+2.52%) |
Oct 16, 2019 | 1.200 | 1.250 | 1.180 | 1.190 | 792,660 | +0.01(+0.85%) |
Oct 15, 2019 | 1.130 | 1.190 | 1.120 | 1.180 | 1,168,370 | +0.05(+4.42%) |
Oct 14, 2019 | 1.210 | 1.240 | 1.110 | 1.130 | 1,697,736 | -0.08(-6.61%) |
Oct 11, 2019 | 1.210 | 1.250 | 1.170 | 1.210 | 983,600 | +0.00(+0.00%) |
Oct 10, 2019 | 1.200 | 1.236 | 1.130 | 1.210 | 1,538,512 | +0.00(+0.00%) |
Oct 09, 2019 | 1.270 | 1.287 | 1.185 | 1.210 | 1,106,395 | -0.06(-4.72%) |
Oct 08, 2019 | 1.270 | 1.340 | 1.210 | 1.270 | 1,416,972 | +0.00(+0.00%) |
Oct 07, 2019 | 1.140 | 1.290 | 1.110 | 1.270 | 2,438,403 | +0.14(+12.39%) |
Oct 04, 2019 | 1.120 | 1.140 | 1.090 | 1.130 | 906,900 | +0.01(+0.89%) |
Oct 03, 2019 | 1.110 | 1.180 | 1.100 | 1.120 | 1,899,688 | +0.00(+0.00%) |
Oct 02, 2019 | 1.080 | 1.140 | 1.055 | 1.120 | 1,665,378 | +0.02(+1.82%) |
Oct 01, 2019 | 1.160 | 1.194 | 1.050 | 1.100 | 2,087,894 | -0.06(-5.17%) |
Sep 30, 2019 | 1.190 | 1.210 | 1.140 | 1.160 | 1,890,787 | -0.02(-1.69%) |
Sep 27, 2019 | 1.190 | 1.220 | 1.150 | 1.180 | 2,250,900 | -0.02(-1.67%) |
Sep 26, 2019 | 1.210 | 1.250 | 1.160 | 1.200 | 1,697,643 | -0.01(-0.83%) |
Sep 25, 2019 | 1.310 | 1.320 | 1.170 | 1.210 | 2,722,383 | -0.12(-9.02%) |
Sep 24, 2019 | 1.390 | 1.420 | 1.270 | 1.330 | 2,053,057 | -0.06(-4.32%) |
Sep 23, 2019 | 1.400 | 1.480 | 1.350 | 1.390 | 2,451,436 | -0.02(-1.42%) |
Sep 20, 2019 | 1.380 | 1.540 | 1.360 | 1.410 | 5,452,600 | +0.03(+2.17%) |
Sep 19, 2019 | 1.330 | 1.450 | 1.320 | 1.380 | 3,691,251 | +0.08(+6.15%) |
Sep 18, 2019 | 1.320 | 1.320 | 1.190 | 1.300 | 5,717,763 | -0.03(-2.26%) |
Sep 17, 2019 | 1.460 | 1.460 | 1.320 | 1.330 | 2,473,856 | -0.11(-7.64%) |
Sep 16, 2019 | 1.550 | 1.640 | 1.334 | 1.440 | 3,534,844 | -0.15(-9.43%) |
Sep 13, 2019 | 1.850 | 1.860 | 1.500 | 1.590 | 5,704,800 | -0.26(-14.05%) |
Sep 12, 2019 | 1.910 | 2.150 | 1.840 | 1.850 | 7,307,747 | -0.12(-6.09%) |
Sep 11, 2019 | 1.590 | 1.980 | 1.550 | 1.970 | 8,933,417 | +0.38(+23.90%) |
Sep 10, 2019 | 1.180 | 1.670 | 1.170 | 1.590 | 11,911,067 | +0.42(+35.90%) |
Sep 09, 2019 | 1.120 | 1.170 | 1.120 | 1.170 | 2,333,473 | +0.02(+1.74%) |
Sep 06, 2019 | 1.050 | 1.170 | 1.030 | 1.150 | 2,665,500 | +0.10(+9.52%) |
Sep 05, 2019 | 1.070 | 1.100 | 1.040 | 1.050 | 1,358,854 | -0.02(-1.87%) |
Sep 04, 2019 | 1.010 | 1.070 | 0.9850 | 1.070 | 2,080,894 | +0.09(+9.18%) |
Sep 03, 2019 | 1.030 | 1.040 | 0.9758 | 0.9800 | 2,402,905 | -0.03(-2.97%) |
Aug 30, 2019 | 1.050 | 1.090 | 1.010 | 1.010 | 1,275,700 | -0.04(-3.81%) |
Aug 29, 2019 | 1.100 | 1.100 | 1.050 | 1.050 | 885,990 | -0.04(-3.67%) |
Aug 28, 2019 | 1.010 | 1.090 | 0.9700 | 1.090 | 1,633,379 | +0.08(+7.92%) |
Aug 27, 2019 | 1.110 | 1.110 | 0.9900 | 1.010 | 3,287,869 | -0.10(-9.01%) |
Aug 26, 2019 | 1.110 | 1.170 | 1.100 | 1.110 | 1,636,692 | +0.01(+0.91%) |
Aug 23, 2019 | 1.180 | 1.190 | 1.060 | 1.100 | 2,167,800 | -0.09(-7.56%) |
Aug 22, 2019 | 1.050 | 1.190 | 0.9900 | 1.190 | 3,495,303 | +0.13(+12.26%) |
Aug 21, 2019 | 0.9900 | 1.080 | 0.9800 | 1.060 | 2,580,037 | +0.09(+8.83%) |
Aug 20, 2019 | 0.9500 | 1.020 | 0.9000 | 0.9740 | 2,462,192 | +0.08(+9.44%) |
Aug 19, 2019 | 0.8400 | 0.9000 | 0.8000 | 0.8900 | 1,260,381 | +0.07(+8.67%) |
Aug 16, 2019 | 0.8000 | 0.8696 | 0.7899 | 0.8190 | 2,700,800 | +0.06(+7.76%) |
Aug 15, 2019 | 0.9800 | 0.9800 | 0.7200 | 0.7600 | 9,050,998 | -0.21(-21.60%) |
Aug 14, 2019 | 1.010 | 1.020 | 0.9400 | 0.9694 | 2,674,453 | -0.06(-5.88%) |
Aug 13, 2019 | 1.050 | 1.090 | 1.000 | 1.030 | 1,735,062 | +0.02(+1.98%) |
Aug 12, 2019 | 1.080 | 1.080 | 0.9400 | 1.010 | 3,221,746 | -0.06(-5.61%) |
Aug 09, 2019 | 1.140 | 1.190 | 1.060 | 1.070 | 2,651,400 | -0.05(-4.46%) |
Aug 08, 2019 | 1.260 | 1.300 | 1.100 | 1.120 | 4,114,287 | -0.17(-13.18%) |
Aug 07, 2019 | 1.090 | 1.360 | 1.070 | 1.290 | 4,059,220 | +0.23(+21.70%) |
Aug 06, 2019 | 1.230 | 1.330 | 1.050 | 1.060 | 7,504,479 | -0.61(-36.53%) |
Aug 05, 2019 | 1.630 | 1.680 | 1.480 | 1.670 | 4,135,253 | +0.02(+1.21%) |
Aug 02, 2019 | 1.550 | 1.650 | 1.480 | 1.650 | 4,750,100 | +0.12(+7.84%) |
Aug 01, 2019 | 1.470 | 1.565 | 1.400 | 1.530 | 3,684,674 | +0.08(+5.52%) |
Jul 31, 2019 | 1.450 | 1.520 | 1.330 | 1.450 | 4,366,819 | +0.09(+6.62%) |
Jul 30, 2019 | 1.260 | 1.370 | 1.205 | 1.360 | 1,993,145 | +0.09(+7.09%) |
Jul 29, 2019 | 1.320 | 1.360 | 1.120 | 1.270 | 5,239,641 | +0.02(+1.60%) |
Jul 26, 2019 | 1.270 | 1.320 | 1.190 | 1.250 | 2,587,300 | +0.05(+4.17%) |
Jul 25, 2019 | 1.170 | 1.210 | 1.130 | 1.200 | 1,566,834 | +0.04(+3.45%) |
Jul 24, 2019 | 1.190 | 1.200 | 1.100 | 1.160 | 1,856,619 | -0.03(-2.52%) |
Jul 23, 2019 | 1.190 | 1.252 | 1.170 | 1.190 | 2,481,259 | +0.01(+0.85%) |
Jul 22, 2019 | 1.180 | 1.190 | 1.090 | 1.180 | 2,036,456 | +0.01(+0.85%) |
Jul 19, 2019 | 1.060 | 1.180 | 1.040 | 1.170 | 3,021,300 | +0.11(+10.38%) |
Jul 18, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 1,208,767 | +0.04(+3.92%) |
Jul 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,255,155 | -0.03(-2.86%) |
Jul 16, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,253,245 | +0.02(+1.94%) |
Jul 15, 2019 | 1.000 | 1.060 | 0.9500 | 1.030 | 2,115,147 | +0.02(+1.98%) |
Jul 12, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 926,000 | +0.00(+0.00%) |
Jul 11, 2019 | 1.080 | 1.080 | 0.9600 | 1.010 | 3,083,774 | -0.06(-5.61%) |
Jul 10, 2019 | 1.060 | 1.070 | 1.020 | 1.070 | 976,667 | +0.04(+3.88%) |
Jul 09, 2019 | 1.080 | 1.080 | 1.010 | 1.030 | 1,225,243 | -0.04(-3.74%) |
Jul 08, 2019 | 1.140 | 1.140 | 1.040 | 1.070 | 1,564,131 | -0.03(-2.73%) |
Jul 05, 2019 | 1.100 | 1.170 | 1.040 | 1.100 | 2,338,000 | +0.03(+2.80%) |
Jul 03, 2019 | 0.9881 | 1.080 | 0.9715 | 1.070 | 2,397,500 | +0.10(+10.31%) |
Jul 02, 2019 | 0.9300 | 0.9999 | 0.9200 | 0.9700 | 2,264,928 | +0.04(+4.73%) |
Jul 01, 2019 | 0.9227 | 0.9500 | 0.8700 | 0.9262 | 2,538,398 | +0.00(+0.26%) |
Jun 28, 2019 | 0.9329 | 0.9488 | 0.8659 | 0.9238 | 4,959,000 | -0.00(-0.26%) |
Jun 27, 2019 | 0.9300 | 0.9496 | 0.8900 | 0.9262 | 2,974,632 | -0.02(-2.36%) |
Jun 26, 2019 | 0.9700 | 1.000 | 0.9301 | 0.9486 | 2,551,969 | -0.03(-3.20%) |
Jun 25, 2019 | 1.060 | 1.070 | 0.9600 | 0.9800 | 3,281,615 | -0.05(-4.85%) |
Jun 24, 2019 | 1.080 | 1.177 | 1.030 | 1.030 | 3,904,802 | -0.05(-4.63%) |
Jun 21, 2019 | 1.010 | 1.180 | 1.000 | 1.080 | 8,308,900 | +0.07(+6.93%) |
Jun 20, 2019 | 1.080 | 1.100 | 1.010 | 1.010 | 2,693,734 | -0.06(-5.61%) |
Jun 19, 2019 | 1.050 | 1.110 | 1.050 | 1.070 | 2,331,418 | +0.02(+1.90%) |
Jun 18, 2019 | 1.090 | 1.100 | 1.030 | 1.050 | 1,823,400 | -0.01(-0.94%) |
Jun 17, 2019 | 1.070 | 1.125 | 1.030 | 1.060 | 2,455,222 | +0.00(+0.00%) |
Jun 14, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 2,200,500 | -0.03(-2.75%) |
Jun 13, 2019 | 1.090 | 1.130 | 1.030 | 1.090 | 2,063,270 | +0.06(+5.83%) |
Jun 12, 2019 | 1.090 | 1.140 | 1.030 | 1.030 | 2,559,446 | -0.07(-6.36%) |
Jun 11, 2019 | 1.140 | 1.170 | 1.090 | 1.100 | 1,746,827 | -0.02(-1.79%) |
Jun 10, 2019 | 1.280 | 1.280 | 1.110 | 1.120 | 2,384,921 | -0.11(-8.94%) |
Jun 07, 2019 | 1.210 | 1.270 | 1.190 | 1.230 | 2,335,000 | +0.01(+0.82%) |
Jun 06, 2019 | 1.230 | 1.260 | 1.190 | 1.220 | 3,772,378 | +0.00(+0.00%) |
Jun 05, 2019 | 1.130 | 1.270 | 1.110 | 1.220 | 3,197,261 | +0.12(+10.91%) |
Jun 04, 2019 | 1.060 | 1.230 | 1.040 | 1.100 | 2,652,971 | +0.04(+3.77%) |