Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.050 | 1.050 | 1.010 | 1.010 | 1,833 | -0.02(-1.94%) |
Jul 30, 2019 | 1.009 | 1.070 | 1.009 | 1.030 | 4,196 | +0.03(+3.00%) |
Jul 29, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 5,916 | -0.03(-2.91%) |
Jul 26, 2019 | 1.005 | 1.070 | 1.005 | 1.030 | 1,800 | -0.01(-0.96%) |
Jul 25, 2019 | 1.030 | 1.070 | 1.000 | 1.040 | 20,167 | -0.00(-0.46%) |
Jul 24, 2019 | 1.030 | 1.070 | 1.030 | 1.045 | 14,204 | +0.02(+1.63%) |
Jul 23, 2019 | 0.9700 | 1.028 | 0.9700 | 1.028 | 8,226 | +0.03(+2.73%) |
Jul 22, 2019 | 0.9861 | 1.010 | 0.9801 | 1.001 | 22,400 | +0.00(+0.07%) |
Jul 19, 2019 | 1.020 | 1.020 | 0.9912 | 1.000 | 8,200 | -0.02(-1.96%) |
Jul 18, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 135 | +0.07(+7.37%) |
Jul 17, 2019 | 1.015 | 1.015 | 0.9500 | 0.9500 | 713 | +0.00(+0.00%) |
Jul 16, 2019 | 0.9900 | 1.000 | 0.9500 | 0.9500 | 7,331 | -0.10(-9.52%) |
Jul 15, 2019 | 1.040 | 1.060 | 1.010 | 1.050 | 4,695 | +0.05(+5.00%) |
Jul 12, 2019 | 1.070 | 1.080 | 1.000 | 1.000 | 16,100 | +0.02(+1.77%) |
Jul 11, 2019 | 1.020 | 1.085 | 0.9574 | 0.9826 | 19,379 | +0.04(+4.53%) |
Jul 10, 2019 | 1.010 | 1.010 | 0.9400 | 0.9400 | 56,290 | -0.08(-7.76%) |
Jul 09, 2019 | 1.021 | 1.021 | 1.019 | 1.019 | 788 | +0.02(+1.91%) |
Jul 08, 2019 | 1.010 | 1.008 | 1.000 | 1.000 | 17,909 | -0.05(-4.76%) |
Jul 05, 2019 | 1.080 | 1.090 | 1.045 | 1.050 | 1,400 | +0.01(+0.96%) |
Jul 03, 2019 | 1.005 | 1.040 | 1.005 | 1.040 | 400 | +0.04(+4.00%) |
Jul 02, 2019 | 1.110 | 1.110 | 1.000 | 1.000 | 114,868 | -0.07(-6.85%) |
Jul 01, 2019 | 1.120 | 1.120 | 1.060 | 1.073 | 23,831 | -0.06(-5.00%) |
Jun 28, 2019 | 1.140 | 1.203 | 1.130 | 1.130 | 12,800 | -0.01(-0.88%) |
Jun 27, 2019 | 1.180 | 1.213 | 1.125 | 1.140 | 86,917 | -0.32(-21.92%) |
Jun 26, 2019 | 1.160 | 1.460 | 1.120 | 1.460 | 25,129 | +0.29(+24.79%) |
Jun 25, 2019 | 1.150 | 1.203 | 1.150 | 1.170 | 18,086 | -0.06(-4.88%) |
Jun 24, 2019 | 1.120 | 1.240 | 1.120 | 1.230 | 31,967 | +0.11(+9.82%) |
Jun 21, 2019 | 1.200 | 1.300 | 1.120 | 1.120 | 21,800 | -0.10(-8.20%) |
Jun 20, 2019 | 1.170 | 1.320 | 1.030 | 1.220 | 285,840 | +0.05(+4.00%) |
Jun 19, 2019 | 1.240 | 1.240 | 1.140 | 1.173 | 23,540 | -0.02(-1.41%) |
Jun 18, 2019 | 1.240 | 1.257 | 1.180 | 1.190 | 25,346 | -0.04(-3.26%) |
Jun 17, 2019 | 1.251 | 1.251 | 1.230 | 1.230 | 6,173 | -0.02(-1.60%) |
Jun 14, 2019 | 1.260 | 1.260 | 1.240 | 1.250 | 1,800 | +0.01(+1.05%) |
Jun 13, 2019 | 1.253 | 1.260 | 1.220 | 1.237 | 7,943 | -0.01(-1.04%) |
Jun 12, 2019 | 1.270 | 1.270 | 1.220 | 1.250 | 6,675 | +0.01(+0.81%) |
Jun 11, 2019 | 1.250 | 1.260 | 1.230 | 1.240 | 18,896 | -0.02(-1.45%) |
Jun 10, 2019 | 1.260 | 1.260 | 1.230 | 1.258 | 15,838 | -0.04(-3.21%) |
Jun 07, 2019 | 1.320 | 1.320 | 1.260 | 1.300 | 2,700 | -0.01(-0.46%) |
Jun 06, 2019 | 1.330 | 1.330 | 1.280 | 1.306 | 2,738 | -0.02(-1.80%) |
Jun 05, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 2,522 | +0.05(+3.91%) |
Jun 04, 2019 | 1.300 | 1.341 | 1.280 | 1.280 | 20,165 | -0.06(-4.48%) |
Jun 03, 2019 | 1.300 | 1.340 | 1.270 | 1.340 | 39,114 | +0.03(+2.45%) |
May 31, 2019 | 1.360 | 1.360 | 1.300 | 1.308 | 13,400 | -0.02(-1.65%) |
May 30, 2019 | 1.340 | 1.340 | 1.300 | 1.330 | 2,617 | +0.03(+2.31%) |
May 29, 2019 | 1.320 | 1.330 | 1.290 | 1.300 | 23,849 | +0.00(+0.00%) |
May 28, 2019 | 1.300 | 1.320 | 1.300 | 1.300 | 2,721 | -0.02(-1.52%) |
May 24, 2019 | 1.340 | 1.350 | 1.320 | 1.320 | 1,300 | +0.01(+0.76%) |
May 23, 2019 | 1.350 | 1.350 | 1.300 | 1.310 | 7,220 | +0.00(+0.31%) |
May 22, 2019 | 1.310 | 1.330 | 1.276 | 1.306 | 22,271 | -0.00(-0.31%) |
May 21, 2019 | 1.350 | 1.380 | 1.310 | 1.310 | 18,088 | -0.01(-0.76%) |
May 20, 2019 | 1.338 | 1.375 | 1.320 | 1.320 | 6,007 | -0.03(-2.22%) |
May 17, 2019 | 1.320 | 1.350 | 1.310 | 1.350 | 12,400 | +0.00(+0.00%) |
May 16, 2019 | 1.350 | 1.356 | 1.310 | 1.350 | 9,350 | -0.01(-0.73%) |
May 15, 2019 | 1.330 | 1.360 | 1.300 | 1.360 | 7,454 | +0.05(+3.81%) |
May 14, 2019 | 1.290 | 1.330 | 1.270 | 1.310 | 4,029 | +0.00(+0.00%) |
May 13, 2019 | 1.300 | 1.330 | 1.290 | 1.310 | 10,381 | -0.01(-0.76%) |
May 10, 2019 | 1.333 | 1.333 | 1.320 | 1.320 | 1,000 | -0.01(-0.75%) |
May 09, 2019 | 1.350 | 1.352 | 1.300 | 1.330 | 21,342 | -0.01(-0.74%) |
May 08, 2019 | 1.332 | 1.340 | 1.332 | 1.340 | 805 | +0.04(+3.35%) |
May 07, 2019 | 1.296 | 1.296 | 1.296 | 1.296 | 123 | -0.01(-1.03%) |
May 06, 2019 | 1.340 | 1.340 | 1.310 | 1.310 | 581 | -0.00(-0.01%) |
May 03, 2019 | 1.310 | 1.316 | 1.290 | 1.310 | 10,500 | -0.02(-1.50%) |
May 02, 2019 | 1.300 | 1.330 | 1.300 | 1.330 | 1,113 | +0.03(+2.31%) |