Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.6800 | 0.6900 | 0.6223 | 0.6400 | 181,600 | -0.08(-10.90%) |
Nov 27, 2019 | 0.6831 | 0.7326 | 0.6609 | 0.7183 | 169,100 | +0.05(+7.37%) |
Nov 26, 2019 | 0.7190 | 0.7190 | 0.6424 | 0.6690 | 126,112 | -0.00(-0.15%) |
Nov 25, 2019 | 0.7345 | 0.7350 | 0.6700 | 0.6700 | 133,970 | -0.05(-6.92%) |
Nov 22, 2019 | 0.7300 | 0.7360 | 0.7000 | 0.7198 | 78,100 | -0.01(-1.40%) |
Nov 21, 2019 | 0.7025 | 0.7510 | 0.7025 | 0.7300 | 137,602 | +0.02(+2.10%) |
Nov 20, 2019 | 0.7600 | 0.7600 | 0.7087 | 0.7150 | 261,541 | -0.03(-4.35%) |
Nov 19, 2019 | 0.7250 | 0.7978 | 0.6990 | 0.7475 | 86,772 | +0.02(+2.40%) |
Nov 18, 2019 | 0.7650 | 0.8197 | 0.7300 | 0.7300 | 167,345 | -0.06(-7.82%) |
Nov 15, 2019 | 0.7007 | 0.8055 | 0.6980 | 0.7919 | 283,600 | +0.10(+14.77%) |
Nov 14, 2019 | 0.6820 | 0.7350 | 0.6500 | 0.6900 | 183,063 | +0.01(+0.82%) |
Nov 13, 2019 | 0.7340 | 0.7363 | 0.6612 | 0.6844 | 199,188 | -0.07(-9.70%) |
Nov 12, 2019 | 0.8200 | 0.8200 | 0.7100 | 0.7579 | 353,529 | -0.05(-5.64%) |
Nov 11, 2019 | 0.9160 | 0.9160 | 0.7603 | 0.8032 | 312,298 | -0.11(-11.86%) |
Nov 08, 2019 | 0.8300 | 0.9341 | 0.8180 | 0.9113 | 219,100 | +0.11(+14.08%) |
Nov 07, 2019 | 1.035 | 1.172 | 0.7775 | 0.7988 | 673,473 | -0.37(-31.73%) |
Nov 04, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Nov 01, 2019 | 1.190 | 1.200 | 1.165 | 1.170 | 21,700 | -0.03(-2.50%) |
Oct 31, 2019 | 1.120 | 1.200 | 1.100 | 1.200 | 79,538 | +0.05(+4.80%) |
Oct 30, 2019 | 1.220 | 1.220 | 1.145 | 1.145 | 79,120 | -0.04(-3.77%) |
Oct 29, 2019 | 1.230 | 1.230 | 1.160 | 1.190 | 43,560 | +0.01(+0.84%) |
Oct 28, 2019 | 1.280 | 1.280 | 1.150 | 1.180 | 103,324 | -0.07(-5.59%) |
Oct 25, 2019 | 1.260 | 1.310 | 1.197 | 1.250 | 65,700 | -0.00(-0.01%) |
Oct 24, 2019 | 1.190 | 1.250 | 1.190 | 1.250 | 29,485 | +0.07(+5.70%) |
Oct 23, 2019 | 1.170 | 1.200 | 1.110 | 1.183 | 14,625 | +0.03(+2.83%) |
Oct 22, 2019 | 1.180 | 1.190 | 1.150 | 1.150 | 19,794 | -0.03(-2.54%) |
Oct 21, 2019 | 1.147 | 1.350 | 1.140 | 1.180 | 15,537 | -0.03(-2.85%) |
Oct 18, 2019 | 1.160 | 1.215 | 1.160 | 1.215 | 38,600 | +0.06(+5.62%) |
Oct 17, 2019 | 1.090 | 1.150 | 1.070 | 1.150 | 12,809 | +0.05(+4.55%) |
Oct 16, 2019 | 1.069 | 1.100 | 1.060 | 1.100 | 29,255 | +0.05(+4.76%) |
Oct 15, 2019 | 1.070 | 1.110 | 1.050 | 1.050 | 28,897 | -0.01(-0.95%) |
Oct 14, 2019 | 1.140 | 1.140 | 1.030 | 1.060 | 3,875 | -0.02(-1.84%) |
Oct 11, 2019 | 1.220 | 1.220 | 1.009 | 1.080 | 25,300 | +0.00(+0.00%) |
Oct 10, 2019 | 1.110 | 1.110 | 1.000 | 1.080 | 163,727 | -0.03(-2.70%) |
Oct 09, 2019 | 1.180 | 1.180 | 1.070 | 1.110 | 47,041 | +0.01(+0.50%) |
Oct 08, 2019 | 1.150 | 1.152 | 1.100 | 1.105 | 63,608 | -0.06(-4.78%) |
Oct 07, 2019 | 1.190 | 1.190 | 1.140 | 1.160 | 36,117 | -0.02(-1.83%) |
Oct 04, 2019 | 1.160 | 1.182 | 1.160 | 1.182 | 37,200 | +0.04(+3.31%) |
Oct 03, 2019 | 1.200 | 1.220 | 1.110 | 1.144 | 120,610 | -0.04(-3.57%) |
Oct 02, 2019 | 1.190 | 1.230 | 1.071 | 1.186 | 71,088 | +0.04(+3.13%) |
Oct 01, 2019 | 1.190 | 1.190 | 1.130 | 1.150 | 70,453 | -0.04(-3.36%) |
Sep 30, 2019 | 1.370 | 1.370 | 1.137 | 1.190 | 332,841 | -0.08(-5.97%) |
Sep 27, 2019 | 1.300 | 1.500 | 1.230 | 1.266 | 76,100 | -0.01(-1.13%) |
Sep 26, 2019 | 1.360 | 1.370 | 1.270 | 1.280 | 69,171 | -0.04(-2.77%) |
Sep 25, 2019 | 1.360 | 1.380 | 1.293 | 1.316 | 23,854 | -0.03(-2.49%) |
Sep 24, 2019 | 1.359 | 1.400 | 1.280 | 1.350 | 138,008 | +0.01(+0.75%) |
Sep 23, 2019 | 1.470 | 1.470 | 1.330 | 1.340 | 214,390 | -0.08(-5.63%) |
Sep 20, 2019 | 1.490 | 1.490 | 1.420 | 1.420 | 19,900 | -0.02(-1.39%) |
Sep 19, 2019 | 1.429 | 1.474 | 1.410 | 1.440 | 10,313 | +0.01(+0.91%) |
Sep 18, 2019 | 1.450 | 1.500 | 1.420 | 1.427 | 20,571 | +0.00(+0.21%) |
Sep 17, 2019 | 1.510 | 1.510 | 1.410 | 1.424 | 32,562 | -0.01(-0.92%) |
Sep 16, 2019 | 1.480 | 1.550 | 1.420 | 1.437 | 231,042 | +0.04(+2.66%) |
Sep 13, 2019 | 1.430 | 1.460 | 1.400 | 1.400 | 30,000 | -0.06(-4.35%) |
Sep 12, 2019 | 1.400 | 1.464 | 1.320 | 1.464 | 89,839 | +0.06(+4.55%) |
Sep 11, 2019 | 1.470 | 1.530 | 1.400 | 1.400 | 70,604 | -0.07(-4.76%) |
Sep 10, 2019 | 1.523 | 1.530 | 1.420 | 1.470 | 102,040 | -0.03(-2.00%) |
Sep 09, 2019 | 1.561 | 1.570 | 1.470 | 1.500 | 138,897 | -0.03(-1.96%) |
Sep 06, 2019 | 1.560 | 1.610 | 1.530 | 1.530 | 21,000 | -0.02(-1.29%) |
Sep 05, 2019 | 1.660 | 1.660 | 1.515 | 1.550 | 148,488 | -0.05(-3.13%) |
Sep 04, 2019 | 1.650 | 1.650 | 1.600 | 1.600 | 15,835 | -0.04(-2.44%) |