Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.258 | 1.287 | 1.240 | 1.287 | 208,258 | +0.03(+2.09%) |
Jul 30, 2019 | 1.257 | 1.262 | 1.250 | 1.261 | 354,100 | -0.00(-0.24%) |
Jul 29, 2019 | 1.256 | 1.296 | 1.250 | 1.264 | 111,654 | -0.02(-1.46%) |
Jul 26, 2019 | 1.290 | 1.292 | 1.263 | 1.282 | 215,500 | +0.01(+0.41%) |
Jul 25, 2019 | 1.276 | 1.277 | 1.276 | 1.277 | 12,227 | -0.03(-2.37%) |
Jul 24, 2019 | 1.305 | 1.310 | 1.298 | 1.308 | 88,310 | +0.05(+3.83%) |
Jul 23, 2019 | 1.261 | 1.280 | 1.246 | 1.260 | 39,154 | -0.03(-2.17%) |
Jul 22, 2019 | 1.330 | 1.330 | 1.288 | 1.288 | 26,595 | -0.11(-8.00%) |
Jul 19, 2019 | 1.390 | 1.400 | 1.390 | 1.400 | 900 | +0.05(+4.09%) |
Jul 18, 2019 | 1.300 | 1.345 | 1.300 | 1.345 | 14,579 | +0.04(+2.69%) |
Jul 17, 2019 | 1.340 | 1.340 | 1.310 | 1.310 | 3,507 | -0.00(-0.19%) |
Jul 16, 2019 | 1.301 | 1.312 | 1.301 | 1.312 | 10,059 | -0.02(-1.85%) |
Jul 15, 2019 | 1.355 | 1.355 | 1.337 | 1.337 | 11,053 | +0.02(+1.29%) |
Jul 12, 2019 | 1.320 | 1.320 | 1.320 | 1.320 | 12,400 | +0.00(+0.33%) |
Jul 11, 2019 | 1.301 | 1.346 | 1.301 | 1.316 | 18,879 | +0.03(+1.98%) |
Jul 10, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 371 | -0.01(-0.77%) |
Jul 09, 2019 | 1.320 | 1.320 | 1.300 | 1.300 | 21,000 | -0.04(-2.94%) |
Jul 08, 2019 | 1.339 | 1.339 | 1.339 | 1.339 | 1,932 | +0.04(+3.03%) |
Jul 05, 2019 | 1.310 | 1.310 | 1.300 | 1.300 | 4,400 | -0.05(-3.70%) |
Jul 03, 2019 | 1.350 | 1.350 | 1.350 | 31,989 | +0.00(+0.00%) | |
Jul 02, 2019 | 1.323 | 1.350 | 1.323 | 1.350 | 14,833 | +0.09(+7.14%) |
Jul 01, 2019 | 1.345 | 1.345 | 1.250 | 1.260 | 28,426 | -0.10(-7.35%) |
Jun 27, 2019 | 1.360 | 1.360 | 1.360 | 0 | -0.00(-0.37%) | |
Jun 26, 2019 | 1.310 | 1.365 | 1.310 | 1.365 | 29,823 | -0.08(-5.86%) |
Jun 24, 2019 | 1.450 | 1.450 | 1.450 | 0 | +0.11(+8.03%) | |
Jun 20, 2019 | 1.342 | 1.342 | 1.342 | 0 | +0.09(+7.38%) | |
Jun 19, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 6,943 | -0.07(-4.99%) |
Jun 18, 2019 | 1.380 | 1.380 | 1.302 | 1.316 | 106,596 | -0.05(-3.96%) |
Jun 17, 2019 | 1.299 | 1.370 | 1.299 | 1.370 | 7,937 | -0.08(-5.52%) |
Jun 14, 2019 | 1.308 | 1.450 | 1.308 | 1.450 | 1,200 | +0.15(+11.54%) |
Jun 13, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 6,000 | -0.08(-5.87%) |
Jun 12, 2019 | 1.302 | 1.381 | 1.302 | 1.381 | 16,308 | +0.06(+4.73%) |
Jun 11, 2019 | 1.319 | 1.319 | 1.319 | 1.319 | 9,598 | +0.02(+1.43%) |
Jun 10, 2019 | 1.300 | 1.373 | 1.300 | 1.300 | 23,121 | +0.05(+4.00%) |
Jun 07, 2019 | 1.255 | 1.280 | 1.250 | 1.250 | 25,300 | -0.00(-0.38%) |
Jun 06, 2019 | 1.270 | 1.270 | 1.255 | 1.255 | 300,100 | -0.02(-1.80%) |
Jun 05, 2019 | 1.282 | 1.282 | 1.278 | 1.278 | 150,000 | +0.01(+0.76%) |
Jun 04, 2019 | 1.255 | 1.300 | 1.250 | 1.268 | 139,800 | +0.02(+1.45%) |
Jun 03, 2019 | 1.250 | 1.250 | 1.250 | 1.250 | 13,256 | -0.03(-2.46%) |
May 31, 2019 | 1.282 | 1.282 | 1.282 | 1.282 | 50,000 | -0.04(-3.19%) |
May 30, 2019 | 1.328 | 1.328 | 1.324 | 1.324 | 65,036 | +0.02(+1.54%) |
May 29, 2019 | 1.305 | 1.311 | 1.250 | 1.304 | 266,437 | +0.04(+2.80%) |
May 28, 2019 | 1.262 | 1.268 | 1.262 | 1.268 | 100,000 | +0.06(+4.80%) |
May 24, 2019 | 1.260 | 1.260 | 1.210 | 1.210 | 75,300 | -0.08(-6.20%) |
May 23, 2019 | 1.301 | 1.301 | 1.290 | 1.290 | 51,715 | -0.02(-1.50%) |
May 22, 2019 | 1.310 | 1.310 | 1.310 | 1.310 | 50,000 | +0.05(+3.94%) |
May 21, 2019 | 1.260 | 1.264 | 1.260 | 1.260 | 110,134 | -0.01(-0.63%) |
May 20, 2019 | 1.267 | 1.268 | 1.267 | 1.268 | 5,928 | -0.01(-0.94%) |
May 16, 2019 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
May 15, 2019 | 1.305 | 1.305 | 1.280 | 1.280 | 10,205 | -0.06(-4.48%) |
May 14, 2019 | 1.340 | 1.340 | 1.340 | 1.340 | 14,520 | +0.04(+3.24%) |
May 13, 2019 | 1.297 | 1.298 | 1.290 | 1.298 | 10,892 | -0.01(-0.76%) |
May 10, 2019 | 1.308 | 1.308 | 1.308 | 1.308 | 9,000 | -0.00(-0.15%) |
May 09, 2019 | 1.300 | 1.328 | 1.300 | 1.310 | 41,060 | -0.04(-2.96%) |
May 08, 2019 | 1.350 | 1.350 | 1.350 | 1.350 | 12,000 | -0.04(-2.88%) |
May 07, 2019 | 1.430 | 1.510 | 1.295 | 1.390 | 73,229 | -0.01(-0.89%) |
May 06, 2019 | 1.371 | 1.403 | 1.371 | 1.403 | 13,373 | -0.03(-2.26%) |
May 03, 2019 | 1.435 | 1.435 | 1.435 | 1.435 | 5,000 | -0.14(-8.61%) |
May 02, 2019 | 1.570 | 1.570 | 1.423 | 1.570 | 20,930 | +0.00(+0.00%) |