Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.6810 | 0.7600 | 0.6619 | 0.7200 | 7,400 | -0.04(-5.26%) |
Nov 27, 2019 | 0.6826 | 0.7600 | 0.6652 | 0.7600 | 46,500 | +0.05(+6.77%) |
Nov 26, 2019 | 0.7450 | 0.7600 | 0.7000 | 0.7118 | 77,847 | -0.06(-7.44%) |
Nov 25, 2019 | 0.7986 | 0.7986 | 0.7300 | 0.7690 | 117,754 | -0.04(-5.06%) |
Nov 22, 2019 | 0.8350 | 0.8670 | 0.8000 | 0.8100 | 88,300 | -0.04(-4.71%) |
Nov 21, 2019 | 0.8300 | 0.9050 | 0.8060 | 0.8500 | 199,538 | +0.04(+4.49%) |
Nov 20, 2019 | 0.8290 | 0.8291 | 0.7500 | 0.8135 | 93,440 | -0.02(-2.57%) |
Nov 19, 2019 | 0.7500 | 0.8400 | 0.7500 | 0.8350 | 189,539 | +0.10(+14.31%) |
Nov 18, 2019 | 0.7160 | 0.7500 | 0.7010 | 0.7305 | 98,401 | +0.01(+2.03%) |
Nov 15, 2019 | 0.7000 | 0.7398 | 0.6962 | 0.7160 | 225,300 | +0.01(+0.85%) |
Nov 14, 2019 | 0.6400 | 0.7872 | 0.6400 | 0.7100 | 427,145 | -0.14(-16.47%) |
Nov 13, 2019 | 0.8235 | 0.8800 | 0.8235 | 0.8500 | 159,769 | -0.04(-4.49%) |
Nov 12, 2019 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 255,929 | -0.03(-3.26%) |
Nov 11, 2019 | 0.9750 | 0.9997 | 0.8914 | 0.9200 | 99,467 | -0.07(-7.54%) |
Nov 08, 2019 | 0.9850 | 1.010 | 0.9700 | 0.9950 | 85,400 | -0.01(-0.50%) |
Nov 07, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 132,616 | -0.01(-0.99%) |
Nov 06, 2019 | 1.035 | 1.050 | 1.000 | 1.010 | 75,076 | -0.05(-4.72%) |
Nov 05, 2019 | 1.010 | 1.090 | 0.9800 | 1.060 | 62,011 | +0.05(+4.95%) |
Nov 04, 2019 | 1.015 | 1.090 | 0.9712 | 1.010 | 119,874 | -0.01(-0.98%) |
Nov 01, 2019 | 0.9900 | 1.050 | 0.9900 | 1.020 | 63,600 | +0.02(+2.00%) |
Oct 31, 2019 | 1.020 | 1.020 | 0.9900 | 1.000 | 117,036 | -0.04(-3.85%) |
Oct 30, 2019 | 1.075 | 1.085 | 1.020 | 1.040 | 103,687 | -0.03(-2.80%) |
Oct 29, 2019 | 1.130 | 1.140 | 1.050 | 1.070 | 105,854 | -0.08(-6.96%) |
Oct 28, 2019 | 1.120 | 1.155 | 1.100 | 1.150 | 99,926 | +0.01(+0.88%) |
Oct 25, 2019 | 1.115 | 1.189 | 1.115 | 1.140 | 167,000 | -0.06(-5.18%) |
Oct 24, 2019 | 1.230 | 1.230 | 1.110 | 1.202 | 83,247 | -0.08(-6.44%) |
Oct 23, 2019 | 1.300 | 1.340 | 1.260 | 1.285 | 208,336 | -0.09(-6.88%) |
Oct 22, 2019 | 1.260 | 1.460 | 1.260 | 1.380 | 42,716 | -0.08(-5.48%) |
Oct 21, 2019 | 1.400 | 1.465 | 1.400 | 1.460 | 55,916 | +0.03(+2.10%) |
Oct 18, 2019 | 1.440 | 1.449 | 1.410 | 1.430 | 29,300 | -0.01(-1.00%) |
Oct 17, 2019 | 1.410 | 1.465 | 1.410 | 1.444 | 43,598 | -0.00(-0.03%) |
Oct 16, 2019 | 1.440 | 1.470 | 1.420 | 1.445 | 19,481 | -0.01(-1.03%) |
Oct 15, 2019 | 1.380 | 1.480 | 1.340 | 1.460 | 65,739 | +0.14(+10.61%) |
Oct 14, 2019 | 1.340 | 1.400 | 1.270 | 1.320 | 56,701 | -0.06(-4.35%) |
Oct 11, 2019 | 1.340 | 1.400 | 1.340 | 1.380 | 119,400 | +0.01(+1.10%) |
Oct 10, 2019 | 1.490 | 1.490 | 1.350 | 1.365 | 91,433 | -0.07(-4.88%) |
Oct 09, 2019 | 1.460 | 1.460 | 1.430 | 1.435 | 68,638 | -0.02(-1.71%) |
Oct 08, 2019 | 1.450 | 1.510 | 1.430 | 1.460 | 67,276 | +0.04(+2.82%) |
Oct 07, 2019 | 1.400 | 1.420 | 1.350 | 1.420 | 71,496 | +0.01(+1.07%) |
Oct 04, 2019 | 1.405 | 1.440 | 1.370 | 1.405 | 85,300 | +0.00(+0.29%) |
Oct 03, 2019 | 1.370 | 1.420 | 1.300 | 1.401 | 141,239 | +0.02(+1.52%) |
Oct 02, 2019 | 1.290 | 1.390 | 1.280 | 1.380 | 310,193 | +0.10(+7.81%) |
Oct 01, 2019 | 1.265 | 1.331 | 1.250 | 1.280 | 133,426 | -0.02(-1.54%) |
Sep 30, 2019 | 1.340 | 1.385 | 1.290 | 1.300 | 295,943 | -0.05(-4.06%) |
Sep 27, 2019 | 1.400 | 1.428 | 1.340 | 1.355 | 102,000 | -0.05(-3.56%) |
Sep 26, 2019 | 1.330 | 1.440 | 1.330 | 1.405 | 112,030 | +0.06(+4.85%) |
Sep 25, 2019 | 1.280 | 1.362 | 1.280 | 1.340 | 227,937 | +0.03(+2.29%) |
Sep 24, 2019 | 1.340 | 1.385 | 1.290 | 1.310 | 198,082 | -0.03(-2.24%) |
Sep 23, 2019 | 1.330 | 1.385 | 1.280 | 1.340 | 254,814 | -0.05(-3.60%) |
Sep 20, 2019 | 1.365 | 1.450 | 1.360 | 1.390 | 211,600 | -0.06(-4.14%) |
Sep 19, 2019 | 1.450 | 1.480 | 1.420 | 1.450 | 262,567 | -0.02(-1.36%) |
Sep 18, 2019 | 1.410 | 1.510 | 1.400 | 1.470 | 832,154 | +0.04(+2.80%) |
Sep 17, 2019 | 1.680 | 1.680 | 1.380 | 1.430 | 1,674,217 | -0.23(-13.86%) |
Sep 16, 2019 | 1.585 | 1.690 | 1.470 | 1.660 | 201,927 | +0.09(+5.73%) |
Sep 13, 2019 | 1.580 | 1.580 | 1.540 | 1.570 | 146,100 | -0.03(-1.88%) |
Sep 12, 2019 | 1.510 | 1.630 | 1.500 | 1.600 | 175,654 | +0.07(+4.58%) |
Sep 11, 2019 | 1.560 | 1.560 | 1.490 | 1.530 | 125,538 | -0.01(-0.65%) |
Sep 10, 2019 | 1.500 | 1.590 | 1.500 | 1.540 | 125,316 | -0.01(-0.65%) |
Sep 09, 2019 | 1.630 | 1.640 | 1.550 | 1.550 | 104,656 | -0.07(-4.32%) |
Sep 06, 2019 | 1.650 | 1.650 | 1.555 | 1.620 | 88,600 | -0.05(-2.94%) |
Sep 05, 2019 | 1.620 | 1.700 | 1.620 | 1.669 | 127,879 | +0.15(+9.80%) |
Sep 04, 2019 | 1.520 | 1.550 | 1.495 | 1.520 | 84,814 | +0.01(+0.66%) |