Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 1.130 | 1.170 | 1.090 | 1.170 | 1,218,950 | +0.06(+5.41%) |
Oct 30, 2019 | 1.120 | 1.120 | 1.060 | 1.110 | 746,747 | -0.01(-0.89%) |
Oct 29, 2019 | 1.130 | 1.130 | 1.075 | 1.120 | 1,413,270 | -0.01(-0.88%) |
Oct 28, 2019 | 1.150 | 1.170 | 1.120 | 1.130 | 1,962,569 | +0.01(+0.89%) |
Oct 25, 2019 | 1.100 | 1.130 | 1.050 | 1.120 | 2,223,700 | +0.10(+9.80%) |
Oct 24, 2019 | 1.020 | 1.100 | 1.010 | 1.020 | 1,452,397 | +0.01(+0.99%) |
Oct 23, 2019 | 1.040 | 1.040 | 0.9800 | 1.010 | 1,003,519 | +0.06(+6.66%) |
Oct 22, 2019 | 1.020 | 1.020 | 0.8835 | 0.9469 | 1,024,684 | -0.04(-4.51%) |
Oct 21, 2019 | 1.030 | 1.040 | 0.9700 | 0.9916 | 1,379,489 | +0.00(+0.33%) |
Oct 18, 2019 | 0.9500 | 1.020 | 0.9300 | 0.9883 | 1,887,700 | +0.04(+4.56%) |
Oct 17, 2019 | 0.9400 | 0.9745 | 0.9111 | 0.9452 | 771,585 | +0.02(+1.62%) |
Oct 16, 2019 | 0.9300 | 0.9301 | 0.8800 | 0.9301 | 737,043 | +0.01(+1.12%) |
Oct 15, 2019 | 0.8800 | 0.9490 | 0.8800 | 0.9198 | 1,661,162 | +0.09(+10.82%) |
Oct 14, 2019 | 0.8600 | 0.8700 | 0.8000 | 0.8300 | 724,113 | -0.03(-3.49%) |
Oct 11, 2019 | 0.8500 | 0.8800 | 0.8010 | 0.8600 | 663,100 | +0.01(+1.18%) |
Oct 10, 2019 | 0.8800 | 0.9100 | 0.8201 | 0.8500 | 547,229 | -0.03(-3.64%) |
Oct 09, 2019 | 0.8490 | 0.9000 | 0.8400 | 0.8821 | 1,037,361 | +0.04(+4.77%) |
Oct 08, 2019 | 0.9100 | 0.9200 | 0.8350 | 0.8419 | 1,698,646 | -0.07(-7.77%) |
Oct 07, 2019 | 0.9300 | 0.9490 | 0.9000 | 0.9128 | 889,957 | -0.03(-2.76%) |
Oct 04, 2019 | 0.9247 | 0.9600 | 0.9100 | 0.9387 | 610,300 | +0.00(+0.23%) |
Oct 03, 2019 | 0.9600 | 0.9699 | 0.9110 | 0.9365 | 1,081,643 | -0.01(-1.24%) |
Oct 02, 2019 | 0.9451 | 0.9800 | 0.9100 | 0.9483 | 849,728 | +0.01(+0.54%) |
Oct 01, 2019 | 1.000 | 1.010 | 0.9403 | 0.9432 | 727,156 | -0.05(-4.73%) |
Sep 30, 2019 | 1.020 | 1.020 | 0.9500 | 0.9900 | 1,691,956 | -0.01(-1.00%) |
Sep 27, 2019 | 1.010 | 1.030 | 1.000 | 1.000 | 686,400 | -0.01(-0.99%) |
Sep 26, 2019 | 1.070 | 1.080 | 1.000 | 1.010 | 1,048,776 | -0.05(-4.72%) |
Sep 25, 2019 | 1.060 | 1.070 | 1.030 | 1.060 | 959,539 | +0.01(+0.95%) |
Sep 24, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 1,744,238 | -0.02(-1.87%) |
Sep 23, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 1,291,538 | +0.01(+0.94%) |
Sep 20, 2019 | 1.070 | 1.100 | 1.040 | 1.060 | 3,623,600 | -0.02(-1.85%) |
Sep 19, 2019 | 1.070 | 1.090 | 1.050 | 1.080 | 1,019,630 | +0.02(+1.89%) |
Sep 18, 2019 | 1.070 | 1.100 | 1.040 | 1.060 | 1,445,676 | -0.01(-0.93%) |
Sep 17, 2019 | 1.110 | 1.119 | 1.060 | 1.070 | 1,811,465 | -0.03(-2.73%) |
Sep 16, 2019 | 1.120 | 1.120 | 1.070 | 1.100 | 1,450,939 | -0.01(-0.90%) |
Sep 13, 2019 | 1.140 | 1.150 | 1.090 | 1.110 | 945,400 | -0.01(-0.89%) |
Sep 12, 2019 | 1.170 | 1.170 | 1.100 | 1.120 | 1,462,100 | -0.01(-0.88%) |
Sep 11, 2019 | 1.170 | 1.190 | 1.100 | 1.130 | 2,510,074 | -0.02(-1.74%) |
Sep 10, 2019 | 1.130 | 1.170 | 1.090 | 1.150 | 1,985,164 | +0.04(+3.60%) |
Sep 09, 2019 | 1.060 | 1.120 | 1.060 | 1.110 | 1,070,079 | +0.01(+0.91%) |
Sep 06, 2019 | 1.080 | 1.130 | 1.040 | 1.100 | 1,373,900 | +0.04(+3.77%) |
Sep 05, 2019 | 1.060 | 1.090 | 1.040 | 1.060 | 1,325,402 | +0.00(+0.00%) |
Sep 04, 2019 | 1.040 | 1.080 | 0.9801 | 1.060 | 1,497,292 | +0.09(+9.28%) |
Sep 03, 2019 | 1.000 | 1.030 | 0.9500 | 0.9700 | 1,815,050 | -0.05(-4.90%) |
Aug 30, 2019 | 1.000 | 1.040 | 1.000 | 1.020 | 1,201,800 | -0.01(-0.97%) |
Aug 29, 2019 | 1.010 | 1.060 | 0.9200 | 1.030 | 4,073,196 | +0.00(+0.00%) |
Aug 28, 2019 | 1.060 | 1.079 | 0.9800 | 1.030 | 2,388,883 | -0.01(-0.96%) |
Aug 27, 2019 | 1.070 | 1.070 | 1.010 | 1.040 | 1,958,869 | -0.03(-2.80%) |
Aug 26, 2019 | 1.050 | 1.070 | 1.030 | 1.070 | 938,782 | +0.02(+1.90%) |
Aug 23, 2019 | 1.080 | 1.080 | 1.020 | 1.050 | 896,200 | +0.00(+0.00%) |
Aug 22, 2019 | 1.100 | 1.109 | 1.040 | 1.050 | 631,480 | -0.03(-2.78%) |
Aug 21, 2019 | 1.060 | 1.100 | 1.030 | 1.080 | 1,002,671 | +0.03(+2.86%) |
Aug 20, 2019 | 1.040 | 1.050 | 1.020 | 1.050 | 936,407 | -0.01(-0.94%) |
Aug 19, 2019 | 1.090 | 1.100 | 1.010 | 1.060 | 1,296,415 | -0.02(-1.85%) |
Aug 16, 2019 | 1.060 | 1.080 | 1.030 | 1.080 | 1,041,300 | +0.03(+2.86%) |
Aug 15, 2019 | 1.100 | 1.100 | 1.010 | 1.050 | 1,715,821 | -0.04(-3.67%) |
Aug 14, 2019 | 1.120 | 1.130 | 1.070 | 1.090 | 1,132,090 | -0.03(-2.68%) |
Aug 13, 2019 | 1.150 | 1.170 | 1.100 | 1.120 | 1,977,166 | -0.03(-2.61%) |
Aug 12, 2019 | 1.200 | 1.210 | 1.120 | 1.150 | 1,633,481 | -0.02(-1.71%) |
Aug 09, 2019 | 1.070 | 1.220 | 1.070 | 1.170 | 4,404,200 | +0.09(+8.33%) |
Aug 08, 2019 | 1.030 | 1.118 | 1.000 | 1.080 | 3,975,122 | +0.00(+0.00%) |
Aug 07, 2019 | 1.050 | 1.120 | 1.020 | 1.080 | 1,711,585 | +0.05(+4.85%) |
Aug 06, 2019 | 1.100 | 1.110 | 1.000 | 1.030 | 1,093,161 | -0.05(-4.63%) |
Aug 05, 2019 | 1.100 | 1.100 | 1.021 | 1.080 | 1,160,701 | -0.02(-1.82%) |
Aug 02, 2019 | 1.080 | 1.120 | 1.020 | 1.100 | 2,154,400 | +0.02(+1.85%) |