Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.043 | 1.052 | 1.025 | 1.034 | 303,993 | -0.01(-0.88%) |
Nov 27, 2019 | 1.061 | 1.070 | 1.043 | 1.043 | 84,169 | -0.02(-1.72%) |
Nov 26, 2019 | 1.052 | 1.070 | 1.033 | 1.061 | 129,757 | +0.02(+1.75%) |
Nov 25, 2019 | 1.043 | 1.061 | 1.015 | 1.043 | 217,804 | +0.00(+0.00%) |
Nov 22, 2019 | 1.052 | 1.070 | 1.034 | 1.043 | 113,246 | +0.00(+0.00%) |
Nov 21, 2019 | 1.052 | 1.070 | 1.043 | 1.043 | 113,132 | +0.00(+0.00%) |
Nov 20, 2019 | 1.015 | 1.057 | 0.9972 | 1.043 | 260,431 | +0.02(+1.79%) |
Nov 19, 2019 | 1.015 | 1.047 | 1.015 | 1.025 | 283,951 | -0.01(-0.89%) |
Nov 18, 2019 | 1.089 | 1.089 | 1.025 | 1.034 | 331,566 | -0.05(-4.24%) |
Nov 15, 2019 | 1.070 | 1.089 | 1.070 | 1.079 | 134,889 | +0.01(+0.85%) |
Nov 14, 2019 | 1.070 | 1.107 | 1.061 | 1.070 | 44,825 | +0.00(+0.00%) |
Nov 13, 2019 | 1.079 | 1.079 | 1.061 | 1.070 | 57,303 | -0.01(-0.85%) |
Nov 12, 2019 | 1.116 | 1.116 | 1.079 | 1.079 | 164,132 | -0.04(-3.28%) |
Nov 11, 2019 | 1.116 | 1.125 | 1.098 | 1.116 | 83,851 | -0.01(-0.81%) |
Nov 08, 2019 | 1.125 | 1.134 | 1.098 | 1.125 | 79,141 | -0.01(-0.81%) |
Nov 07, 2019 | 1.125 | 1.148 | 1.121 | 1.134 | 80,030 | +0.01(+0.81%) |
Nov 06, 2019 | 1.162 | 1.162 | 1.107 | 1.125 | 62,003 | -0.03(-2.38%) |
Nov 05, 2019 | 1.134 | 1.171 | 1.125 | 1.153 | 121,230 | +0.02(+1.61%) |
Nov 04, 2019 | 1.089 | 1.134 | 1.079 | 1.134 | 312,204 | +0.06(+5.98%) |
Nov 01, 2019 | 1.061 | 1.116 | 1.052 | 1.070 | 173,039 | +0.01(+0.86%) |
Oct 31, 2019 | 1.061 | 1.070 | 1.052 | 1.061 | 88,844 | -0.01(-0.85%) |
Oct 30, 2019 | 1.079 | 1.089 | 1.061 | 1.070 | 88,119 | -0.01(-1.27%) |
Oct 29, 2019 | 1.089 | 1.107 | 1.070 | 1.084 | 247,466 | -0.01(-1.25%) |
Oct 28, 2019 | 1.098 | 1.116 | 1.089 | 1.098 | 151,893 | -0.01(-0.83%) |
Oct 25, 2019 | 1.116 | 1.153 | 1.098 | 1.107 | 185,719 | -0.02(-1.63%) |
Oct 24, 2019 | 1.134 | 1.162 | 1.116 | 1.125 | 135,260 | +0.00(+0.00%) |
Oct 23, 2019 | 1.134 | 1.162 | 1.116 | 1.125 | 146,610 | -0.01(-0.81%) |
Oct 22, 2019 | 1.144 | 1.162 | 1.125 | 1.134 | 149,739 | -0.01(-0.80%) |
Oct 21, 2019 | 1.144 | 1.162 | 1.134 | 1.144 | 52,819 | +0.00(+0.00%) |
Oct 18, 2019 | 1.162 | 1.180 | 1.134 | 1.144 | 121,116 | -0.02(-1.57%) |
Oct 17, 2019 | 1.162 | 1.162 | 1.144 | 1.162 | 122,998 | +0.01(+0.79%) |
Oct 16, 2019 | 1.180 | 1.208 | 1.153 | 1.153 | 68,347 | -0.03(-2.33%) |
Oct 15, 2019 | 1.180 | 1.217 | 1.171 | 1.180 | 80,939 | -0.01(-0.77%) |
Oct 14, 2019 | 1.180 | 1.189 | 1.171 | 1.189 | 39,026 | +0.01(+0.78%) |
Oct 11, 2019 | 1.171 | 1.217 | 1.155 | 1.180 | 314,597 | +0.02(+1.58%) |
Oct 10, 2019 | 1.198 | 1.202 | 1.144 | 1.162 | 262,779 | -0.03(-2.31%) |
Oct 09, 2019 | 1.198 | 1.226 | 1.171 | 1.189 | 109,122 | -0.01(-0.76%) |
Oct 08, 2019 | 1.235 | 1.235 | 1.180 | 1.198 | 100,241 | -0.01(-0.76%) |
Oct 07, 2019 | 1.198 | 1.217 | 1.198 | 1.208 | 36,441 | +0.01(+0.76%) |
Oct 04, 2019 | 1.171 | 1.198 | 1.171 | 1.198 | 31,590 | +0.03(+2.34%) |
Oct 03, 2019 | 1.171 | 1.171 | 1.153 | 1.171 | 143,343 | +0.00(+0.00%) |
Oct 02, 2019 | 1.198 | 1.203 | 1.153 | 1.171 | 255,054 | -0.04(-3.03%) |
Oct 01, 2019 | 1.208 | 1.235 | 1.189 | 1.208 | 232,939 | -0.01(-0.75%) |
Sep 30, 2019 | 1.217 | 1.235 | 1.199 | 1.217 | 120,307 | +0.00(+0.00%) |
Sep 27, 2019 | 1.235 | 1.244 | 1.208 | 1.217 | 184,407 | -0.03(-2.21%) |
Sep 26, 2019 | 1.253 | 1.253 | 1.226 | 1.244 | 185,611 | -0.01(-0.73%) |
Sep 25, 2019 | 1.262 | 1.281 | 1.244 | 1.253 | 101,143 | -0.02(-1.44%) |
Sep 24, 2019 | 1.290 | 1.308 | 1.262 | 1.272 | 117,349 | -0.02(-1.42%) |
Sep 23, 2019 | 1.262 | 1.352 | 1.262 | 1.290 | 232,042 | -0.02(-1.40%) |
Sep 20, 2019 | 1.354 | 1.354 | 1.281 | 1.308 | 236,548 | -0.04(-2.72%) |
Sep 19, 2019 | 1.317 | 1.363 | 1.317 | 1.345 | 83,679 | +0.03(+2.08%) |
Sep 18, 2019 | 1.336 | 1.372 | 1.308 | 1.317 | 300,139 | -0.02(-1.37%) |
Sep 17, 2019 | 1.381 | 1.391 | 1.308 | 1.336 | 151,653 | -0.05(-3.95%) |
Sep 16, 2019 | 1.372 | 1.464 | 1.363 | 1.391 | 418,067 | +0.10(+7.80%) |
Sep 13, 2019 | 1.317 | 1.336 | 1.262 | 1.290 | 209,439 | -0.02(-1.40%) |
Sep 12, 2019 | 1.363 | 1.363 | 1.291 | 1.308 | 246,065 | -0.05(-3.38%) |
Sep 11, 2019 | 1.372 | 1.395 | 1.336 | 1.354 | 166,979 | -0.00(-0.34%) |
Sep 10, 2019 | 1.336 | 1.372 | 1.317 | 1.359 | 284,972 | +0.03(+2.41%) |
Sep 09, 2019 | 1.290 | 1.336 | 1.290 | 1.326 | 142,581 | +0.05(+3.57%) |
Sep 06, 2019 | 1.253 | 1.308 | 1.235 | 1.281 | 74,550 | +0.03(+2.19%) |
Sep 05, 2019 | 1.244 | 1.253 | 1.209 | 1.253 | 75,270 | +0.02(+1.48%) |
Sep 04, 2019 | 1.235 | 1.253 | 1.217 | 1.235 | 286,248 | +0.02(+1.50%) |