Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.030 | 1.030 | 0.9682 | 1.020 | 11,900 | +0.05(+5.69%) |
Nov 27, 2019 | 1.020 | 1.020 | 0.9651 | 0.9651 | 18,700 | -0.05(-4.46%) |
Nov 26, 2019 | 0.9600 | 1.030 | 0.9600 | 1.010 | 1,847 | +0.01(+1.35%) |
Nov 25, 2019 | 0.9700 | 1.000 | 0.9600 | 0.9966 | 8,477 | +0.03(+3.30%) |
Nov 22, 2019 | 1.000 | 1.030 | 0.9600 | 0.9648 | 8,800 | -0.04(-3.52%) |
Nov 21, 2019 | 0.9600 | 1.000 | 0.9600 | 1.000 | 4,437 | +0.04(+4.17%) |
Nov 20, 2019 | 1.030 | 1.070 | 0.9600 | 0.9600 | 30,470 | +0.01(+1.05%) |
Nov 19, 2019 | 0.9900 | 1.050 | 0.9500 | 0.9500 | 18,632 | -0.05(-5.00%) |
Nov 18, 2019 | 0.9900 | 1.000 | 0.9500 | 1.000 | 13,272 | +0.00(+0.00%) |
Nov 15, 2019 | 1.070 | 1.070 | 0.9500 | 1.000 | 35,300 | -0.03(-2.91%) |
Nov 14, 2019 | 1.050 | 1.113 | 0.9900 | 1.030 | 22,498 | +0.00(+0.00%) |
Nov 13, 2019 | 1.030 | 1.080 | 1.000 | 1.030 | 64,940 | +0.03(+3.00%) |
Nov 12, 2019 | 1.040 | 1.040 | 1.000 | 1.000 | 10,416 | -0.03(-2.91%) |
Nov 11, 2019 | 1.040 | 1.040 | 1.002 | 1.030 | 1,748 | +0.02(+1.98%) |
Nov 08, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 17,200 | +0.06(+6.32%) |
Nov 07, 2019 | 1.000 | 1.040 | 0.9500 | 0.9500 | 9,893 | -0.06(-5.93%) |
Nov 06, 2019 | 1.050 | 1.050 | 0.9500 | 1.010 | 13,625 | +0.03(+3.05%) |
Nov 05, 2019 | 0.9500 | 0.9900 | 0.9500 | 0.9800 | 11,395 | -0.01(-1.01%) |
Nov 04, 2019 | 1.000 | 1.050 | 0.9300 | 0.9900 | 21,273 | +0.01(+1.21%) |
Nov 01, 2019 | 0.9749 | 0.9855 | 0.9651 | 0.9782 | 11,800 | -0.02(-1.93%) |
Oct 31, 2019 | 1.012 | 1.020 | 0.9500 | 0.9975 | 3,854 | +0.01(+0.76%) |
Oct 30, 2019 | 0.9700 | 1.000 | 0.9000 | 0.9900 | 13,772 | +0.01(+1.02%) |
Oct 29, 2019 | 1.000 | 1.000 | 0.9707 | 0.9800 | 5,535 | -0.02(-2.00%) |
Oct 28, 2019 | 0.9900 | 1.000 | 0.9545 | 1.000 | 9,096 | +0.01(+1.48%) |
Oct 25, 2019 | 0.9000 | 0.9900 | 0.9000 | 0.9854 | 4,800 | +0.06(+7.02%) |
Oct 24, 2019 | 0.9450 | 1.019 | 0.9203 | 0.9208 | 8,820 | +0.02(+2.31%) |
Oct 23, 2019 | 1.000 | 1.029 | 0.9000 | 0.9000 | 27,254 | -0.10(-10.45%) |
Oct 22, 2019 | 1.080 | 1.080 | 0.9800 | 1.005 | 18,323 | +0.00(+0.50%) |
Oct 21, 2019 | 1.060 | 1.060 | 0.9250 | 1.000 | 128,563 | -0.06(-5.66%) |
Oct 18, 2019 | 1.080 | 1.104 | 1.032 | 1.060 | 4,700 | -0.01(-0.93%) |
Oct 17, 2019 | 1.170 | 1.210 | 1.070 | 1.070 | 67,875 | -0.11(-9.31%) |
Oct 16, 2019 | 1.160 | 1.194 | 1.110 | 1.180 | 11,431 | +0.05(+4.42%) |
Oct 15, 2019 | 1.200 | 1.200 | 1.110 | 1.130 | 7,384 | -0.07(-5.83%) |
Oct 14, 2019 | 1.140 | 1.210 | 1.130 | 1.200 | 20,070 | +0.05(+4.28%) |
Oct 11, 2019 | 1.100 | 1.161 | 1.100 | 1.151 | 7,000 | +0.05(+4.61%) |
Oct 10, 2019 | 1.150 | 1.150 | 1.100 | 1.100 | 7,981 | +0.00(+0.00%) |
Oct 09, 2019 | 1.130 | 1.150 | 1.100 | 1.100 | 12,839 | -0.03(-2.65%) |
Oct 08, 2019 | 1.120 | 1.140 | 1.080 | 1.130 | 8,269 | +0.02(+1.80%) |
Oct 07, 2019 | 1.120 | 1.150 | 1.110 | 1.110 | 12,204 | -0.01(-0.89%) |
Oct 04, 2019 | 1.150 | 1.200 | 1.120 | 1.120 | 61,700 | -0.08(-6.35%) |
Oct 03, 2019 | 1.083 | 1.210 | 1.020 | 1.196 | 191,181 | +0.15(+13.90%) |
Oct 02, 2019 | 1.120 | 1.139 | 1.000 | 1.050 | 65,374 | -0.05(-4.55%) |
Oct 01, 2019 | 1.100 | 1.100 | 1.050 | 1.100 | 7,401 | +0.01(+0.92%) |
Sep 30, 2019 | 1.050 | 1.100 | 1.050 | 1.090 | 3,374 | +0.06(+5.83%) |
Sep 27, 2019 | 1.050 | 1.080 | 1.030 | 1.030 | 11,600 | -0.02(-1.80%) |
Sep 26, 2019 | 1.030 | 1.080 | 1.030 | 1.049 | 15,856 | +0.05(+4.89%) |
Sep 25, 2019 | 1.030 | 1.090 | 1.000 | 1.000 | 51,126 | -0.05(-4.76%) |
Sep 24, 2019 | 1.080 | 1.100 | 1.050 | 1.050 | 14,334 | -0.09(-7.99%) |
Sep 23, 2019 | 1.190 | 1.200 | 1.141 | 1.141 | 21,493 | -0.05(-4.10%) |
Sep 20, 2019 | 1.190 | 1.200 | 1.092 | 1.190 | 104,900 | +0.01(+0.85%) |
Sep 19, 2019 | 1.000 | 1.190 | 0.9100 | 1.180 | 89,164 | +0.18(+18.00%) |
Sep 18, 2019 | 1.010 | 1.040 | 0.9700 | 1.000 | 38,641 | -0.01(-0.70%) |
Sep 17, 2019 | 1.001 | 1.050 | 0.9900 | 1.007 | 16,813 | -0.05(-5.00%) |
Sep 16, 2019 | 1.050 | 1.190 | 0.9900 | 1.060 | 110,703 | +0.02(+1.47%) |
Sep 13, 2019 | 0.8501 | 1.069 | 0.8500 | 1.045 | 81,600 | +0.15(+17.37%) |
Sep 12, 2019 | 0.8600 | 0.8900 | 0.8300 | 0.8900 | 41,087 | +0.06(+7.23%) |
Sep 11, 2019 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 24,686 | +0.05(+6.41%) |
Sep 10, 2019 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | 32,840 | -0.04(-4.88%) |
Sep 09, 2019 | 0.8200 | 0.8200 | 0.7900 | 0.8200 | 41,021 | +0.03(+3.27%) |
Sep 06, 2019 | 0.8050 | 0.8340 | 0.7900 | 0.7940 | 25,200 | -0.01(-0.77%) |
Sep 05, 2019 | 0.8190 | 0.8300 | 0.7500 | 0.8002 | 19,179 | +0.01(+0.65%) |
Sep 04, 2019 | 0.7500 | 0.8300 | 0.7450 | 0.7950 | 32,348 | +0.03(+3.92%) |