Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.038 | 1.065 | 1.035 | 1.035 | 70,096 | +0.05(+4.56%) |
Oct 30, 2019 | 1.033 | 1.033 | 0.9901 | 0.9901 | 2,203 | +0.00(+0.01%) |
Oct 29, 2019 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 250 | -0.04(-3.88%) |
Oct 28, 2019 | 1.003 | 1.030 | 1.003 | 1.030 | 639 | +0.02(+1.98%) |
Oct 25, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 1,400 | +0.02(+2.01%) |
Oct 24, 2019 | 0.9900 | 1.035 | 0.9850 | 0.9901 | 3,498 | -0.01(-0.99%) |
Oct 23, 2019 | 1.060 | 1.060 | 1.000 | 1.000 | 2,117 | -0.02(-1.96%) |
Oct 22, 2019 | 1.020 | 1.020 | 1.019 | 1.020 | 5,337 | +0.00(+0.00%) |
Oct 21, 2019 | 1.020 | 1.025 | 1.020 | 1.020 | 776 | +0.00(+0.39%) |
Oct 18, 2019 | 1.016 | 1.016 | 1.016 | 1.016 | 100 | -0.00(-0.38%) |
Oct 17, 2019 | 1.025 | 1.140 | 1.010 | 1.020 | 30,858 | -0.01(-0.50%) |
Oct 16, 2019 | 1.030 | 1.030 | 1.000 | 1.025 | 3,041 | +0.00(+0.39%) |
Oct 15, 2019 | 0.9913 | 1.021 | 0.9913 | 1.021 | 1,804 | +0.03(+2.98%) |
Oct 14, 2019 | 1.000 | 1.000 | 0.9915 | 0.9915 | 593 | -0.06(-5.57%) |
Oct 11, 2019 | 1.000 | 1.050 | 0.9900 | 1.050 | 18,400 | +0.05(+5.00%) |
Oct 10, 2019 | 1.020 | 1.020 | 0.9948 | 1.000 | 2,534 | +0.00(+0.00%) |
Oct 09, 2019 | 1.010 | 1.019 | 0.9900 | 1.000 | 17,315 | -0.03(-3.02%) |
Oct 08, 2019 | 1.048 | 1.060 | 1.010 | 1.031 | 845 | +0.01(+1.09%) |
Oct 07, 2019 | 1.040 | 1.070 | 1.020 | 1.020 | 1,160 | +0.01(+0.99%) |
Oct 04, 2019 | 1.010 | 1.010 | 1.010 | 1.010 | 600 | -0.01(-0.98%) |
Oct 03, 2019 | 0.9900 | 1.024 | 0.9900 | 1.020 | 891 | +0.05(+5.15%) |
Oct 02, 2019 | 1.000 | 1.010 | 0.9700 | 0.9700 | 5,416 | -0.03(-3.00%) |
Oct 01, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 2,139 | -0.02(-1.96%) |
Sep 30, 2019 | 1.050 | 1.050 | 0.9900 | 1.020 | 3,137 | +0.02(+2.00%) |
Sep 27, 2019 | 1.020 | 1.070 | 1.000 | 1.000 | 4,600 | -0.03(-2.89%) |
Sep 26, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 4,429 | +0.03(+2.98%) |
Sep 25, 2019 | 1.021 | 1.021 | 1.000 | 1.000 | 1,382 | +0.00(+0.00%) |
Sep 24, 2019 | 1.045 | 1.045 | 1.000 | 1.000 | 1,171 | -0.04(-3.85%) |
Sep 23, 2019 | 1.040 | 1.040 | 1.040 | 1.040 | 457 | +0.00(+0.00%) |
Sep 20, 2019 | 1.015 | 1.040 | 0.9614 | 1.040 | 6,900 | +0.04(+4.00%) |
Sep 19, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 1,337 | +0.00(+0.00%) |
Sep 18, 2019 | 1.020 | 1.040 | 1.000 | 1.000 | 987 | -0.03(-2.91%) |
Sep 17, 2019 | 0.9800 | 1.030 | 0.9800 | 1.030 | 10,402 | +0.00(+0.00%) |
Sep 16, 2019 | 1.048 | 1.048 | 0.9820 | 1.030 | 3,866 | +0.03(+3.19%) |
Sep 13, 2019 | 0.9901 | 0.9982 | 0.9901 | 0.9982 | 600 | +0.01(+0.82%) |
Sep 12, 2019 | 0.9807 | 1.045 | 0.9700 | 0.9901 | 43,629 | -0.02(-1.97%) |
Sep 11, 2019 | 1.000 | 1.020 | 0.9500 | 1.010 | 36,299 | -0.01(-0.98%) |
Sep 10, 2019 | 1.050 | 1.110 | 0.9800 | 1.020 | 118,206 | -0.01(-1.45%) |
Sep 09, 2019 | 1.044 | 1.050 | 1.017 | 1.035 | 10,449 | +0.03(+3.50%) |
Sep 06, 2019 | 1.030 | 1.040 | 1.000 | 1.000 | 13,100 | -0.04(-3.85%) |
Sep 05, 2019 | 1.080 | 1.080 | 1.040 | 1.040 | 1,301 | -0.03(-2.80%) |
Sep 04, 2019 | 1.030 | 1.080 | 0.9900 | 1.070 | 6,889 | +0.05(+4.90%) |
Sep 03, 2019 | 1.050 | 1.050 | 1.000 | 1.020 | 2,949 | -0.02(-2.37%) |
Aug 30, 2019 | 1.050 | 1.054 | 0.9955 | 1.045 | 2,100 | +0.05(+5.54%) |
Aug 29, 2019 | 0.9900 | 1.043 | 0.9900 | 0.9900 | 4,910 | -0.04(-3.43%) |
Aug 28, 2019 | 1.002 | 1.030 | 0.9900 | 1.025 | 6,971 | -0.01(-1.42%) |
Aug 27, 2019 | 1.000 | 1.040 | 1.000 | 1.040 | 842 | -0.02(-1.89%) |
Aug 26, 2019 | 1.065 | 1.065 | 1.000 | 1.060 | 4,539 | +0.05(+4.95%) |
Aug 23, 2019 | 1.069 | 1.077 | 1.010 | 1.010 | 3,100 | -0.06(-5.61%) |
Aug 22, 2019 | 1.050 | 1.080 | 1.050 | 1.070 | 2,369 | +0.04(+3.88%) |
Aug 21, 2019 | 1.140 | 1.140 | 1.030 | 1.030 | 3,767 | +0.08(+8.42%) |
Aug 20, 2019 | 0.9900 | 1.030 | 0.9500 | 0.9500 | 14,602 | -0.04(-4.05%) |
Aug 19, 2019 | 0.9866 | 1.010 | 0.9700 | 0.9901 | 26,711 | +0.04(+4.22%) |
Aug 16, 2019 | 1.025 | 1.025 | 0.9500 | 0.9500 | 1,200 | -0.05(-5.00%) |
Aug 15, 2019 | 1.020 | 1.030 | 0.9653 | 1.000 | 1,075 | +0.02(+2.03%) |
Aug 14, 2019 | 1.000 | 1.000 | 0.8600 | 0.9801 | 5,600 | -0.01(-1.00%) |
Aug 13, 2019 | 1.034 | 1.034 | 0.9900 | 0.9900 | 7,182 | +0.01(+1.02%) |
Aug 12, 2019 | 1.000 | 1.010 | 0.9800 | 0.9800 | 4,611 | +0.03(+2.95%) |
Aug 09, 2019 | 1.050 | 1.050 | 0.9519 | 0.9519 | 12,400 | -0.05(-4.81%) |
Aug 08, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 1,671 | -0.04(-3.85%) |
Aug 07, 2019 | 1.010 | 1.055 | 0.9991 | 1.040 | 13,753 | +0.01(+1.20%) |
Aug 06, 2019 | 1.020 | 1.030 | 1.020 | 1.028 | 2,982 | -0.01(-0.63%) |
Aug 05, 2019 | 1.020 | 1.034 | 1.010 | 1.034 | 1,768 | +0.02(+2.40%) |
Aug 02, 2019 | 1.030 | 1.030 | 1.000 | 1.010 | 2,500 | -0.04(-3.81%) |