Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8800 | 1.020 | 0.8800 | 0.9201 | 41,380 | +0.03(+3.38%) |
Jul 30, 2019 | 0.7700 | 0.9000 | 0.7700 | 0.8900 | 70,690 | +0.05(+5.33%) |
Jul 29, 2019 | 0.8050 | 0.8500 | 0.8000 | 0.8450 | 28,277 | +0.01(+0.60%) |
Jul 26, 2019 | 0.8700 | 0.8700 | 0.7700 | 0.8400 | 15,800 | +0.01(+1.20%) |
Jul 25, 2019 | 0.8000 | 0.8300 | 0.7700 | 0.8300 | 9,910 | +0.05(+7.10%) |
Jul 24, 2019 | 0.8000 | 0.8450 | 0.7750 | 0.7750 | 21,242 | -0.04(-5.49%) |
Jul 23, 2019 | 0.8600 | 0.8800 | 0.7000 | 0.8200 | 238,518 | -0.05(-5.75%) |
Jul 22, 2019 | 0.8500 | 0.8800 | 0.6874 | 0.8700 | 260,488 | +0.04(+4.82%) |
Jul 19, 2019 | 0.9000 | 0.9200 | 0.3900 | 0.8300 | 56,400 | -0.09(-9.78%) |
Jul 18, 2019 | 0.8272 | 0.9300 | 0.8272 | 0.9200 | 21,073 | -0.03(-3.16%) |
Jul 17, 2019 | 0.9819 | 0.9819 | 0.8272 | 0.9500 | 1,400 | +0.02(+2.15%) |
Jul 16, 2019 | 0.8272 | 0.9700 | 0.8272 | 0.9300 | 10,034 | -0.06(-6.06%) |
Jul 15, 2019 | 0.9000 | 1.000 | 0.7700 | 0.9900 | 9,465 | +0.19(+23.75%) |
Jul 12, 2019 | 0.9500 | 0.9500 | 0.7500 | 0.8000 | 31,600 | -0.10(-11.11%) |
Jul 11, 2019 | 0.8400 | 0.9500 | 0.8400 | 0.9000 | 16,950 | +0.05(+5.88%) |
Jul 10, 2019 | 0.8350 | 0.9000 | 0.8136 | 0.8500 | 17,012 | -0.05(-5.56%) |
Jul 09, 2019 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 252 | +0.00(+0.00%) |
Jul 08, 2019 | 0.9000 | 0.9001 | 0.9000 | 0.9000 | 17,953 | +0.00(+0.00%) |
Jul 05, 2019 | 1.010 | 1.010 | 0.9000 | 0.9000 | 20,600 | -0.10(-10.00%) |
Jul 03, 2019 | 0.8900 | 1.030 | 0.8250 | 1.000 | 39,900 | +0.12(+13.64%) |
Jul 02, 2019 | 0.8950 | 0.8950 | 0.7100 | 0.8800 | 77,213 | -0.02(-1.68%) |
Jul 01, 2019 | 0.9300 | 1.000 | 0.8250 | 0.8950 | 26,131 | -0.09(-9.60%) |
Jun 28, 2019 | 1.060 | 1.100 | 0.9200 | 0.9900 | 34,000 | -0.09(-8.33%) |
Jun 27, 2019 | 1.000 | 1.160 | 0.9300 | 1.080 | 107,372 | +0.10(+10.20%) |
Jun 26, 2019 | 1.390 | 1.390 | 0.9200 | 0.9800 | 142,492 | -0.42(-30.00%) |
Jun 25, 2019 | 1.455 | 1.455 | 1.270 | 1.400 | 24,831 | -0.09(-6.04%) |
Jun 24, 2019 | 1.525 | 1.541 | 1.420 | 1.490 | 45,758 | -0.05(-3.25%) |
Jun 21, 2019 | 1.450 | 1.630 | 1.340 | 1.540 | 76,900 | +0.10(+6.94%) |
Jun 20, 2019 | 1.470 | 1.470 | 1.360 | 1.440 | 22,160 | -0.03(-2.04%) |
Jun 19, 2019 | 1.540 | 1.540 | 1.470 | 1.470 | 3,933 | -0.03(-2.00%) |
Jun 18, 2019 | 1.504 | 1.550 | 1.450 | 1.500 | 18,530 | -0.02(-1.32%) |
Jun 17, 2019 | 1.730 | 1.730 | 1.500 | 1.520 | 23,497 | -0.14(-8.43%) |
Jun 14, 2019 | 1.672 | 1.672 | 1.630 | 1.660 | 4,700 | +0.00(+0.00%) |
Jun 13, 2019 | 1.680 | 1.700 | 1.600 | 1.660 | 8,559 | -0.06(-3.49%) |
Jun 12, 2019 | 1.670 | 1.720 | 1.640 | 1.720 | 80,096 | +0.05(+2.99%) |
Jun 11, 2019 | 1.720 | 1.750 | 1.670 | 1.670 | 40,281 | -0.05(-2.91%) |
Jun 10, 2019 | 1.730 | 1.740 | 1.670 | 1.720 | 43,730 | +0.03(+1.78%) |
Jun 07, 2019 | 1.580 | 1.720 | 1.580 | 1.690 | 9,600 | -0.01(-0.66%) |
Jun 06, 2019 | 1.700 | 1.702 | 1.600 | 1.701 | 13,254 | +0.03(+1.87%) |
Jun 05, 2019 | 1.560 | 1.710 | 1.560 | 1.670 | 22,263 | +0.07(+4.37%) |
Jun 04, 2019 | 1.595 | 1.660 | 1.595 | 1.600 | 17,387 | +0.03(+1.91%) |
Jun 03, 2019 | 1.600 | 1.690 | 1.550 | 1.570 | 9,384 | -0.12(-7.10%) |
May 31, 2019 | 1.575 | 1.710 | 1.550 | 1.690 | 20,700 | +0.04(+2.42%) |
May 30, 2019 | 1.490 | 1.650 | 1.372 | 1.650 | 26,007 | +0.12(+7.84%) |
May 29, 2019 | 1.730 | 1.730 | 1.530 | 1.530 | 4,070 | -0.15(-8.93%) |
May 28, 2019 | 1.400 | 1.722 | 1.400 | 1.680 | 17,458 | +0.00(+0.00%) |
May 24, 2019 | 1.610 | 1.680 | 1.550 | 1.680 | 98,200 | +0.12(+7.69%) |
May 23, 2019 | 1.490 | 1.680 | 1.350 | 1.560 | 37,046 | +0.11(+7.59%) |
May 22, 2019 | 1.590 | 1.590 | 1.410 | 1.450 | 20,471 | -0.04(-2.97%) |
May 21, 2019 | 1.420 | 1.494 | 1.360 | 1.494 | 21,234 | +0.05(+3.42%) |
May 20, 2019 | 1.550 | 1.550 | 1.350 | 1.445 | 13,261 | -0.16(-9.69%) |
May 17, 2019 | 1.300 | 1.600 | 1.300 | 1.600 | 33,000 | +0.23(+16.79%) |
May 16, 2019 | 1.400 | 1.450 | 1.312 | 1.370 | 19,434 | +0.02(+1.48%) |
May 15, 2019 | 1.470 | 1.470 | 1.350 | 1.350 | 4,151 | -0.10(-6.90%) |
May 14, 2019 | 1.470 | 1.470 | 1.350 | 1.450 | 4,443 | +0.05(+3.57%) |
May 13, 2019 | 1.500 | 1.500 | 1.280 | 1.400 | 25,962 | -0.10(-6.67%) |
May 10, 2019 | 1.600 | 1.640 | 1.050 | 1.500 | 97,000 | -0.05(-3.23%) |
May 09, 2019 | 1.740 | 1.740 | 1.550 | 1.550 | 19,556 | -0.16(-9.36%) |
May 08, 2019 | 1.650 | 1.740 | 1.550 | 1.710 | 29,575 | +0.00(+0.15%) |
May 07, 2019 | 1.720 | 1.740 | 1.650 | 1.708 | 15,861 | +0.01(+0.44%) |
May 06, 2019 | 1.550 | 1.710 | 1.550 | 1.700 | 13,259 | +0.05(+3.03%) |
May 03, 2019 | 1.600 | 1.710 | 1.550 | 1.650 | 39,500 | -0.01(-0.60%) |
May 02, 2019 | 1.750 | 1.770 | 1.625 | 1.660 | 8,680 | -0.10(-5.82%) |