Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 9,138,700 | -0.01(-2.01%) |
Jul 30, 2019 | 0.5710 | 0.5950 | 0.5570 | 0.5919 | 10,434,530 | +0.03(+5.26%) |
Jul 29, 2019 | 0.5785 | 0.5800 | 0.5600 | 0.5623 | 5,284,558 | -0.00(-0.86%) |
Jul 26, 2019 | 0.5800 | 0.5800 | 0.5518 | 0.5672 | 9,397,200 | -0.00(-0.77%) |
Jul 25, 2019 | 0.5919 | 0.5994 | 0.5655 | 0.5716 | 8,589,562 | -0.02(-3.43%) |
Jul 24, 2019 | 0.6000 | 0.6066 | 0.5719 | 0.5919 | 5,300,391 | +0.02(+3.15%) |
Jul 23, 2019 | 0.6135 | 0.6177 | 0.5846 | 0.5738 | 6,910,394 | -0.04(-6.04%) |
Jul 22, 2019 | 0.6368 | 0.6368 | 0.6000 | 0.6107 | 8,828,524 | -0.02(-2.46%) |
Jul 19, 2019 | 0.6499 | 0.6519 | 0.6100 | 0.6261 | 9,486,200 | +0.00(+0.42%) |
Jul 18, 2019 | 0.6532 | 0.6597 | 0.6000 | 0.6235 | 13,312,097 | -0.01(-1.93%) |
Jul 17, 2019 | 0.6350 | 0.6600 | 0.6120 | 0.6358 | 20,007,548 | +0.04(+5.97%) |
Jul 16, 2019 | 0.7201 | 0.7405 | 0.5800 | 0.6000 | 50,188,592 | -0.47(-43.93%) |
Jul 15, 2019 | 1.090 | 1.100 | 1.070 | 1.070 | 3,150,686 | -0.01(-0.93%) |
Jul 12, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 2,715,600 | +0.00(+0.00%) |
Jul 11, 2019 | 1.070 | 1.110 | 1.060 | 1.080 | 6,667,211 | +0.00(+0.00%) |
Jul 10, 2019 | 1.105 | 1.115 | 1.050 | 1.080 | 9,265,492 | -0.01(-0.92%) |
Jul 09, 2019 | 1.160 | 1.170 | 1.070 | 1.090 | 22,234,436 | -0.07(-6.03%) |
Jul 08, 2019 | 1.220 | 1.220 | 1.150 | 1.160 | 5,770,917 | -0.07(-5.69%) |
Jul 05, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 1,512,600 | -0.03(-2.38%) |
Jul 03, 2019 | 1.230 | 1.275 | 1.230 | 1.260 | 4,588,100 | +0.03(+2.44%) |
Jul 02, 2019 | 1.250 | 1.260 | 1.220 | 1.230 | 3,352,071 | -0.02(-1.60%) |
Jul 01, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 1,384,328 | +0.01(+0.81%) |
Jun 28, 2019 | 1.260 | 1.260 | 1.210 | 1.240 | 2,670,800 | -0.01(-0.80%) |
Jun 27, 2019 | 1.290 | 1.300 | 1.250 | 1.250 | 2,266,194 | -0.03(-2.34%) |
Jun 26, 2019 | 1.210 | 1.290 | 1.195 | 1.280 | 3,927,394 | +0.07(+5.79%) |
Jun 25, 2019 | 1.230 | 1.265 | 1.200 | 1.210 | 4,842,959 | -0.01(-0.82%) |
Jun 24, 2019 | 1.210 | 1.240 | 1.180 | 1.220 | 2,888,225 | +0.02(+1.67%) |
Jun 21, 2019 | 1.190 | 1.220 | 1.180 | 1.200 | 2,494,900 | +0.00(+0.00%) |
Jun 20, 2019 | 1.240 | 1.270 | 1.200 | 1.200 | 4,084,909 | -0.01(-0.83%) |
Jun 19, 2019 | 1.210 | 1.240 | 1.180 | 1.210 | 2,230,376 | +0.00(+0.00%) |
Jun 18, 2019 | 1.210 | 1.250 | 1.200 | 1.210 | 3,129,585 | +0.01(+0.83%) |
Jun 17, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 2,200,326 | +0.03(+2.56%) |
Jun 14, 2019 | 1.210 | 1.210 | 1.135 | 1.170 | 4,423,100 | -0.03(-2.50%) |
Jun 13, 2019 | 1.160 | 1.210 | 1.150 | 1.200 | 2,461,508 | +0.05(+4.35%) |
Jun 12, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 3,097,588 | -0.07(-5.74%) |
Jun 11, 2019 | 1.210 | 1.230 | 1.190 | 1.220 | 4,295,625 | +0.03(+2.52%) |
Jun 10, 2019 | 1.220 | 1.240 | 1.190 | 1.190 | 2,742,148 | -0.04(-3.25%) |
Jun 07, 2019 | 1.300 | 1.300 | 1.200 | 1.230 | 2,877,400 | -0.02(-1.60%) |
Jun 06, 2019 | 1.240 | 1.260 | 1.230 | 1.250 | 1,614,170 | +0.01(+0.81%) |
Jun 05, 2019 | 1.310 | 1.330 | 1.215 | 1.240 | 6,582,575 | -0.06(-4.62%) |
Jun 04, 2019 | 1.260 | 1.330 | 1.250 | 1.300 | 6,186,147 | +0.05(+4.00%) |
Jun 03, 2019 | 1.220 | 1.250 | 1.170 | 1.250 | 4,071,960 | +0.05(+4.17%) |
May 31, 2019 | 1.150 | 1.220 | 1.140 | 1.200 | 6,740,400 | +0.06(+5.26%) |
May 30, 2019 | 1.230 | 1.240 | 1.140 | 1.140 | 3,682,794 | -0.08(-6.56%) |
May 29, 2019 | 1.150 | 1.250 | 1.140 | 1.220 | 5,695,072 | +0.08(+7.02%) |
May 28, 2019 | 1.160 | 1.180 | 1.120 | 1.140 | 6,567,350 | -0.02(-1.72%) |
May 24, 2019 | 1.180 | 1.210 | 1.140 | 1.160 | 3,294,600 | -0.03(-2.52%) |
May 23, 2019 | 1.200 | 1.230 | 1.150 | 1.190 | 4,954,548 | -0.02(-1.65%) |
May 22, 2019 | 1.250 | 1.260 | 1.200 | 1.210 | 4,666,361 | -0.04(-3.20%) |
May 21, 2019 | 1.280 | 1.290 | 1.250 | 1.250 | 9,528,166 | -0.02(-1.57%) |
May 20, 2019 | 1.280 | 1.300 | 1.260 | 1.270 | 1,573,183 | -0.01(-0.78%) |
May 17, 2019 | 1.310 | 1.320 | 1.270 | 1.280 | 5,430,700 | -0.04(-3.03%) |
May 16, 2019 | 1.400 | 1.400 | 1.295 | 1.320 | 6,822,668 | +0.04(+3.13%) |
May 15, 2019 | 1.260 | 1.300 | 1.230 | 1.280 | 9,361,445 | -0.03(-2.29%) |
May 14, 2019 | 1.340 | 1.340 | 1.230 | 1.310 | 23,997,936 | -0.02(-1.50%) |
May 13, 2019 | 1.360 | 1.370 | 1.300 | 1.330 | 5,240,778 | -0.05(-3.62%) |
May 10, 2019 | 1.370 | 1.390 | 1.350 | 1.380 | 3,196,500 | -0.01(-0.72%) |
May 09, 2019 | 1.400 | 1.410 | 1.350 | 1.390 | 6,282,047 | -0.01(-0.71%) |
May 08, 2019 | 1.430 | 1.460 | 1.400 | 1.400 | 2,790,473 | -0.04(-2.78%) |
May 07, 2019 | 1.440 | 1.445 | 1.410 | 1.440 | 5,412,816 | +0.00(+0.00%) |
May 06, 2019 | 1.490 | 1.500 | 1.410 | 1.440 | 6,521,559 | -0.08(-5.26%) |
May 03, 2019 | 1.440 | 1.530 | 1.440 | 1.520 | 5,558,100 | +0.08(+5.56%) |
May 02, 2019 | 1.420 | 1.470 | 1.409 | 1.440 | 4,392,995 | +0.01(+0.70%) |