Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.030 | 1.030 | 1.030 | 1.030 | 430 | -0.02(-1.90%) |
Oct 30, 2019 | 1.030 | 1.050 | 1.030 | 1.050 | 565 | +0.02(+1.94%) |
Oct 29, 2019 | 1.050 | 1.050 | 1.030 | 1.030 | 4,044 | +0.00(+0.00%) |
Oct 28, 2019 | 1.030 | 1.050 | 1.030 | 1.030 | 12,063 | -0.02(-1.90%) |
Oct 25, 2019 | 1.050 | 1.050 | 1.030 | 1.050 | 1,600 | +0.00(+0.00%) |
Oct 24, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 1,031 | +0.03(+2.94%) |
Oct 23, 2019 | 1.040 | 1.040 | 1.010 | 1.020 | 24,375 | -0.03(-2.86%) |
Oct 22, 2019 | 1.050 | 1.050 | 1.030 | 1.050 | 8,023 | +0.02(+1.94%) |
Oct 21, 2019 | 1.040 | 1.050 | 1.030 | 1.030 | 5,686 | +0.00(+0.00%) |
Oct 18, 2019 | 1.070 | 1.070 | 1.030 | 1.030 | 11,000 | -0.04(-3.74%) |
Oct 17, 2019 | 1.080 | 1.090 | 1.070 | 1.070 | 1,667 | -0.02(-1.59%) |
Oct 16, 2019 | 1.030 | 1.100 | 1.030 | 1.087 | 115,280 | +0.09(+8.73%) |
Oct 15, 2019 | 1.030 | 1.060 | 1.000 | 1.000 | 425,901 | -0.05(-4.76%) |
Oct 14, 2019 | 1.050 | 1.050 | 1.010 | 1.050 | 3,941 | +0.02(+1.83%) |
Oct 11, 2019 | 1.000 | 1.050 | 1.000 | 1.031 | 174,600 | +0.04(+4.15%) |
Oct 10, 2019 | 1.000 | 1.040 | 0.9900 | 0.9900 | 194,521 | -0.01(-1.00%) |
Oct 09, 2019 | 1.030 | 1.050 | 0.9798 | 1.000 | 403,791 | -0.06(-5.66%) |
Oct 08, 2019 | 1.080 | 1.100 | 1.030 | 1.060 | 22,571 | +0.01(+0.95%) |
Oct 07, 2019 | 1.110 | 1.110 | 1.050 | 1.050 | 3,707 | -0.05(-4.55%) |
Oct 04, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 200 | +0.03(+2.33%) |
Oct 03, 2019 | 1.100 | 1.100 | 1.050 | 1.075 | 5,397 | +0.02(+2.38%) |
Oct 02, 2019 | 1.100 | 1.120 | 1.050 | 1.050 | 9,454 | -0.05(-4.55%) |
Oct 01, 2019 | 1.100 | 1.120 | 1.090 | 1.100 | 14,040 | +0.00(+0.00%) |
Sep 30, 2019 | 1.090 | 1.120 | 1.090 | 1.100 | 2,531 | +0.01(+0.92%) |
Sep 27, 2019 | 1.090 | 1.120 | 1.090 | 1.090 | 22,300 | -0.01(-0.91%) |
Sep 26, 2019 | 1.100 | 1.100 | 1.090 | 1.100 | 12,084 | +0.01(+0.46%) |
Sep 25, 2019 | 1.073 | 1.100 | 1.042 | 1.095 | 65,455 | +0.06(+6.31%) |
Sep 24, 2019 | 1.130 | 1.130 | 1.024 | 1.030 | 39,434 | -0.07(-6.36%) |
Sep 23, 2019 | 1.140 | 1.170 | 1.070 | 1.100 | 10,890 | +0.00(+0.00%) |
Sep 20, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 2,500 | -0.07(-5.98%) |
Sep 19, 2019 | 1.170 | 1.170 | 1.170 | 1.170 | 754 | +0.04(+3.54%) |
Sep 18, 2019 | 1.150 | 1.240 | 1.130 | 1.130 | 3,649 | -0.08(-6.61%) |
Sep 17, 2019 | 1.150 | 1.240 | 1.120 | 1.210 | 10,441 | +0.05(+4.31%) |
Sep 16, 2019 | 1.160 | 1.170 | 1.110 | 1.160 | 3,628 | -0.01(-1.05%) |
Sep 13, 2019 | 1.150 | 1.180 | 1.150 | 1.172 | 9,600 | +0.02(+1.94%) |
Sep 12, 2019 | 1.174 | 1.200 | 1.150 | 1.150 | 3,567 | -0.05(-4.17%) |
Sep 11, 2019 | 1.180 | 1.200 | 1.150 | 1.200 | 7,666 | +0.04(+3.45%) |
Sep 10, 2019 | 1.120 | 1.200 | 1.120 | 1.160 | 3,126 | +0.05(+4.50%) |
Sep 09, 2019 | 1.130 | 1.150 | 1.070 | 1.110 | 7,118 | +0.04(+3.74%) |
Sep 05, 2019 | 1.070 | 1.070 | 1.070 | 0 | -0.04(-3.61%) | |
Sep 04, 2019 | 1.155 | 1.155 | 1.110 | 1.110 | 1,523 | +0.05(+4.73%) |
Sep 03, 2019 | 1.180 | 1.180 | 1.060 | 1.060 | 1,082 | +0.00(+0.00%) |
Aug 30, 2019 | 1.100 | 1.195 | 1.060 | 1.060 | 4,100 | -0.04(-3.64%) |
Aug 29, 2019 | 1.130 | 1.240 | 1.100 | 1.100 | 3,914 | -0.05(-4.35%) |
Aug 28, 2019 | 1.150 | 1.200 | 1.150 | 1.150 | 2,797 | -0.02(-1.71%) |
Aug 27, 2019 | 1.100 | 1.320 | 1.100 | 1.170 | 3,541 | +0.07(+6.36%) |
Aug 26, 2019 | 1.120 | 1.180 | 1.100 | 1.100 | 2,788 | -0.03(-2.65%) |
Aug 23, 2019 | 1.130 | 1.130 | 1.117 | 1.130 | 2,400 | +0.00(+0.00%) |
Aug 21, 2019 | 1.130 | 1.130 | 1.130 | 0 | +0.02(+1.80%) | |
Aug 20, 2019 | 1.150 | 1.200 | 1.110 | 1.110 | 569 | -0.07(-5.93%) |
Aug 19, 2019 | 1.150 | 1.209 | 1.060 | 1.180 | 2,609 | -0.02(-1.67%) |
Aug 16, 2019 | 1.180 | 1.200 | 1.130 | 1.200 | 41,900 | +0.02(+1.69%) |
Aug 15, 2019 | 1.120 | 1.180 | 1.050 | 1.180 | 5,777 | +0.00(+0.00%) |
Aug 14, 2019 | 1.180 | 1.180 | 1.180 | 1.180 | 244 | +0.04(+3.51%) |
Aug 13, 2019 | 1.260 | 1.330 | 1.130 | 1.140 | 1,722 | -0.11(-8.80%) |
Aug 12, 2019 | 1.365 | 1.365 | 1.140 | 1.250 | 3,774 | +0.07(+5.93%) |
Aug 09, 2019 | 1.100 | 1.220 | 1.020 | 1.180 | 4,800 | +0.07(+6.31%) |
Aug 08, 2019 | 1.200 | 1.300 | 1.110 | 1.110 | 4,067 | -0.06(-5.13%) |
Aug 07, 2019 | 1.100 | 1.220 | 1.050 | 1.170 | 14,709 | +0.06(+5.41%) |
Aug 06, 2019 | 1.120 | 1.120 | 1.100 | 1.110 | 2,268 | -0.04(-3.48%) |
Aug 05, 2019 | 1.150 | 1.170 | 1.150 | 1.150 | 1,718 | -0.03(-2.54%) |
Aug 02, 2019 | 1.270 | 1.270 | 1.180 | 1.180 | 2,200 | -0.11(-8.53%) |