Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.9800 | 1.030 | 0.9800 | 0.9900 | 279,994 | +0.01(+1.02%) |
Oct 30, 2019 | 1.030 | 1.060 | 0.9800 | 0.9800 | 519,639 | -0.05(-4.85%) |
Oct 29, 2019 | 1.090 | 1.100 | 1.030 | 1.030 | 316,253 | -0.07(-6.36%) |
Oct 28, 2019 | 1.140 | 1.150 | 1.040 | 1.100 | 337,836 | -0.04(-3.51%) |
Oct 25, 2019 | 1.150 | 1.150 | 1.110 | 1.140 | 274,333 | -0.01(-0.87%) |
Oct 24, 2019 | 1.200 | 1.210 | 1.120 | 1.150 | 345,698 | -0.02(-1.71%) |
Oct 23, 2019 | 1.170 | 1.180 | 1.130 | 1.170 | 318,409 | +0.02(+1.74%) |
Oct 22, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 216,578 | -0.05(-4.17%) |
Oct 21, 2019 | 1.240 | 1.240 | 1.150 | 1.200 | 406,362 | -0.02(-1.64%) |
Oct 18, 2019 | 1.160 | 1.250 | 1.150 | 1.220 | 429,189 | +0.08(+7.02%) |
Oct 17, 2019 | 1.130 | 1.170 | 1.050 | 1.140 | 447,094 | +0.05(+4.59%) |
Oct 16, 2019 | 1.120 | 1.120 | 1.080 | 1.090 | 394,622 | +0.00(+0.00%) |
Oct 15, 2019 | 1.100 | 1.130 | 1.040 | 1.090 | 413,972 | +0.06(+5.83%) |
Oct 11, 2019 | 1.030 | 1.030 | 1.030 | 0 | +0.06(+6.19%) | |
Oct 10, 2019 | 1.080 | 1.090 | 0.9600 | 0.9700 | 1,460,140 | -0.11(-10.19%) |
Oct 09, 2019 | 1.150 | 1.180 | 1.070 | 1.080 | 145,226 | -0.05(-4.42%) |
Oct 08, 2019 | 1.140 | 1.160 | 1.080 | 1.130 | 254,519 | -0.01(-0.88%) |
Oct 07, 2019 | 1.160 | 1.190 | 1.130 | 1.140 | 323,166 | -0.05(-4.20%) |
Oct 04, 2019 | 1.230 | 1.270 | 1.170 | 1.190 | 405,861 | -0.04(-3.25%) |
Oct 03, 2019 | 1.170 | 1.230 | 1.140 | 1.230 | 499,287 | +0.08(+6.96%) |
Oct 02, 2019 | 1.090 | 1.220 | 0.9400 | 1.150 | 1,428,117 | +0.06(+5.50%) |
Oct 01, 2019 | 1.230 | 1.270 | 1.060 | 1.090 | 591,939 | -0.11(-9.17%) |
Sep 30, 2019 | 1.300 | 1.300 | 1.170 | 1.200 | 444,427 | -0.09(-6.98%) |
Sep 27, 2019 | 1.270 | 1.320 | 1.210 | 1.290 | 488,254 | +0.00(+0.00%) |
Sep 26, 2019 | 1.270 | 1.370 | 1.260 | 1.290 | 651,464 | +0.02(+1.57%) |
Sep 25, 2019 | 1.340 | 1.390 | 1.210 | 1.270 | 623,005 | -0.09(-6.62%) |
Sep 24, 2019 | 1.430 | 1.450 | 1.280 | 1.360 | 500,458 | -0.09(-6.21%) |
Sep 23, 2019 | 1.480 | 1.490 | 1.420 | 1.450 | 218,676 | +0.00(+0.00%) |
Sep 20, 2019 | 1.420 | 1.480 | 1.420 | 1.450 | 288,183 | +0.04(+2.84%) |
Sep 19, 2019 | 1.460 | 1.470 | 1.410 | 1.410 | 227,275 | -0.07(-4.73%) |
Sep 18, 2019 | 1.490 | 1.520 | 1.440 | 1.480 | 282,014 | -0.05(-3.27%) |
Sep 17, 2019 | 1.600 | 1.600 | 1.500 | 1.530 | 343,301 | -0.07(-4.38%) |
Sep 16, 2019 | 1.550 | 1.620 | 1.540 | 1.600 | 238,173 | +0.01(+0.63%) |
Sep 13, 2019 | 1.570 | 1.600 | 1.520 | 1.590 | 168,642 | +0.02(+1.27%) |
Sep 12, 2019 | 1.590 | 1.600 | 1.560 | 1.570 | 311,281 | -0.03(-1.88%) |
Sep 11, 2019 | 1.600 | 1.640 | 1.570 | 1.600 | 444,810 | +0.00(+0.00%) |
Sep 10, 2019 | 1.650 | 1.660 | 1.560 | 1.600 | 369,212 | -0.07(-4.19%) |
Sep 09, 2019 | 1.670 | 1.700 | 1.600 | 1.670 | 399,244 | -0.01(-0.60%) |
Sep 06, 2019 | 1.750 | 1.760 | 1.640 | 1.680 | 822,938 | +0.03(+1.82%) |
Sep 05, 2019 | 1.520 | 1.680 | 1.520 | 1.650 | 679,085 | +0.13(+8.55%) |
Sep 04, 2019 | 1.560 | 1.570 | 1.450 | 1.520 | 710,124 | -0.01(-0.65%) |
Sep 03, 2019 | 1.400 | 1.570 | 1.350 | 1.530 | 1,279,201 | +0.09(+6.25%) |
Aug 30, 2019 | 1.440 | 1.440 | 1.440 | 0 | -0.02(-1.37%) | |
Aug 29, 2019 | 1.580 | 1.580 | 1.440 | 1.460 | 386,922 | -0.07(-4.58%) |
Aug 28, 2019 | 1.400 | 1.600 | 1.330 | 1.530 | 1,093,091 | +0.15(+10.87%) |
Aug 27, 2019 | 1.510 | 1.530 | 1.360 | 1.380 | 637,812 | -0.13(-8.61%) |
Aug 26, 2019 | 1.620 | 1.620 | 1.410 | 1.510 | 946,839 | -0.08(-5.03%) |
Aug 23, 2019 | 1.710 | 1.745 | 1.530 | 1.590 | 1,235,808 | -0.16(-9.14%) |
Aug 22, 2019 | 1.850 | 1.850 | 1.750 | 1.750 | 442,487 | -0.07(-3.85%) |
Aug 21, 2019 | 1.810 | 1.850 | 1.790 | 1.820 | 410,511 | -0.06(-3.19%) |
Aug 20, 2019 | 1.920 | 1.930 | 1.840 | 1.880 | 340,792 | -0.06(-3.09%) |
Aug 19, 2019 | 1.970 | 1.980 | 1.920 | 1.940 | 216,010 | -0.03(-1.52%) |
Aug 16, 2019 | 1.850 | 1.990 | 1.840 | 1.970 | 386,693 | +0.11(+5.91%) |
Aug 15, 2019 | 1.920 | 1.940 | 1.790 | 1.860 | 609,193 | -0.11(-5.58%) |
Aug 14, 2019 | 2.050 | 2.090 | 1.945 | 1.970 | 464,145 | -0.13(-6.19%) |
Aug 13, 2019 | 2.020 | 2.160 | 2.020 | 2.100 | 479,627 | +0.07(+3.45%) |
Aug 12, 2019 | 2.090 | 2.090 | 2.030 | 2.030 | 429,799 | -0.05(-2.40%) |
Aug 09, 2019 | 2.110 | 2.150 | 2.020 | 2.080 | 1,002,190 | -0.01(-0.48%) |
Aug 08, 2019 | 2.200 | 2.240 | 2.070 | 2.090 | 396,381 | -0.10(-4.57%) |
Aug 07, 2019 | 2.150 | 2.290 | 2.090 | 2.190 | 795,785 | +0.13(+6.31%) |
Aug 06, 2019 | 1.970 | 2.070 | 1.960 | 2.060 | 564,364 | +0.12(+6.19%) |
Aug 02, 2019 | 1.940 | 1.940 | 1.940 | 0 | +0.01(+0.52%) |