Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.6200 | 0.6849 | 0.6130 | 0.6131 | 420,037 | -0.03(-4.20%) |
Jul 30, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6400 | 465,418 | +0.04(+7.38%) |
Jul 29, 2019 | 0.6200 | 0.6357 | 0.5740 | 0.5960 | 418,827 | -0.02(-2.61%) |
Jul 26, 2019 | 0.6000 | 0.6494 | 0.5710 | 0.6120 | 423,300 | +0.01(+1.71%) |
Jul 25, 2019 | 0.6400 | 0.6633 | 0.5511 | 0.6017 | 652,384 | -0.03(-4.51%) |
Jul 24, 2019 | 0.7200 | 0.7200 | 0.6200 | 0.6301 | 789,037 | -0.06(-8.68%) |
Jul 23, 2019 | 0.7200 | 0.8200 | 0.6900 | 0.6900 | 1,736,112 | +0.02(+2.99%) |
Jul 22, 2019 | 0.6300 | 0.7200 | 0.6101 | 0.6700 | 559,135 | +0.01(+1.93%) |
Jul 19, 2019 | 0.6865 | 0.7001 | 0.6232 | 0.6573 | 622,700 | -0.02(-3.34%) |
Jul 18, 2019 | 0.7200 | 0.7230 | 0.6650 | 0.6800 | 629,649 | -0.04(-5.95%) |
Jul 17, 2019 | 0.7240 | 0.7600 | 0.7081 | 0.7230 | 343,444 | -0.00(-0.51%) |
Jul 16, 2019 | 0.7366 | 0.7600 | 0.7120 | 0.7267 | 709,042 | -0.00(-0.47%) |
Jul 15, 2019 | 0.7328 | 0.7600 | 0.7052 | 0.7301 | 204,883 | +0.01(+1.83%) |
Jul 12, 2019 | 0.7440 | 0.7717 | 0.7101 | 0.7170 | 557,100 | -0.02(-2.36%) |
Jul 11, 2019 | 0.7800 | 0.8182 | 0.7100 | 0.7343 | 522,677 | -0.01(-0.77%) |
Jul 10, 2019 | 0.8200 | 0.8300 | 0.7400 | 0.7400 | 624,486 | -0.06(-7.04%) |
Jul 09, 2019 | 0.8225 | 0.8355 | 0.7600 | 0.7960 | 407,450 | -0.03(-3.16%) |
Jul 08, 2019 | 0.8600 | 0.8996 | 0.8101 | 0.8220 | 310,338 | -0.06(-6.97%) |
Jul 05, 2019 | 0.8700 | 0.9095 | 0.8600 | 0.8836 | 503,200 | +0.02(+1.97%) |
Jul 03, 2019 | 0.8700 | 0.8949 | 0.8250 | 0.8665 | 766,900 | -0.00(-0.43%) |
Jul 02, 2019 | 0.8950 | 0.9250 | 0.8239 | 0.8702 | 920,071 | -0.03(-3.31%) |
Jul 01, 2019 | 0.8700 | 0.9200 | 0.8600 | 0.9000 | 573,225 | +0.04(+4.68%) |
Jun 28, 2019 | 0.8500 | 0.9000 | 0.8223 | 0.8598 | 631,500 | +0.01(+1.15%) |
Jun 27, 2019 | 0.8598 | 0.8674 | 0.8200 | 0.8500 | 280,244 | +0.00(+0.00%) |
Jun 26, 2019 | 0.8719 | 0.9175 | 0.8246 | 0.8500 | 828,051 | -0.02(-2.49%) |
Jun 25, 2019 | 0.9733 | 0.9900 | 0.8501 | 0.8717 | 965,847 | -0.08(-8.24%) |
Jun 24, 2019 | 0.8100 | 0.9700 | 0.8100 | 0.9500 | 1,246,543 | +0.14(+16.65%) |
Jun 21, 2019 | 0.8700 | 0.8800 | 0.7800 | 0.8144 | 660,400 | -0.02(-2.86%) |
Jun 20, 2019 | 0.8701 | 0.8936 | 0.8140 | 0.8384 | 422,026 | -0.01(-1.38%) |
Jun 19, 2019 | 1.050 | 1.050 | 0.8300 | 0.8501 | 1,193,854 | -0.18(-17.47%) |
Jun 18, 2019 | 1.060 | 1.150 | 1.020 | 1.030 | 609,712 | -0.03(-2.83%) |
Jun 17, 2019 | 1.130 | 1.264 | 1.060 | 1.060 | 789,752 | -0.06(-5.36%) |
Jun 14, 2019 | 1.340 | 1.380 | 1.110 | 1.120 | 476,300 | -0.22(-16.42%) |
Jun 13, 2019 | 1.430 | 1.480 | 1.310 | 1.340 | 305,850 | -0.08(-5.63%) |
Jun 12, 2019 | 1.360 | 1.440 | 1.360 | 1.420 | 89,985 | +0.05(+3.65%) |
Jun 11, 2019 | 1.510 | 1.530 | 1.350 | 1.370 | 664,127 | -0.13(-8.67%) |
Jun 10, 2019 | 1.550 | 1.630 | 1.480 | 1.500 | 571,578 | -0.05(-3.23%) |
Jun 07, 2019 | 1.560 | 1.580 | 1.490 | 1.550 | 397,900 | -0.01(-0.64%) |
Jun 06, 2019 | 1.590 | 1.720 | 1.470 | 1.560 | 433,351 | -0.04(-2.50%) |
Jun 05, 2019 | 1.560 | 1.716 | 1.560 | 1.600 | 255,721 | +0.04(+2.56%) |
Jun 04, 2019 | 1.590 | 1.660 | 1.550 | 1.560 | 287,871 | -0.02(-1.27%) |
Jun 03, 2019 | 1.590 | 1.680 | 1.550 | 1.580 | 457,715 | -0.02(-1.25%) |
May 31, 2019 | 1.650 | 1.715 | 1.570 | 1.600 | 340,700 | -0.08(-4.76%) |
May 30, 2019 | 1.620 | 1.900 | 1.600 | 1.680 | 871,774 | +0.00(+0.00%) |
May 29, 2019 | 1.980 | 2.014 | 1.620 | 1.680 | 1,035,885 | -0.33(-16.42%) |
May 28, 2019 | 2.040 | 2.100 | 1.965 | 2.010 | 854,145 | -0.02(-0.99%) |
May 24, 2019 | 2.050 | 2.100 | 1.950 | 2.030 | 514,300 | -0.01(-0.49%) |
May 23, 2019 | 2.140 | 2.180 | 1.990 | 2.040 | 1,075,855 | -0.12(-5.56%) |
May 22, 2019 | 2.030 | 2.200 | 2.000 | 2.160 | 639,066 | +0.11(+5.37%) |
May 21, 2019 | 2.010 | 2.135 | 1.990 | 2.050 | 642,175 | +0.05(+2.50%) |
May 20, 2019 | 1.990 | 2.090 | 1.920 | 2.000 | 758,153 | -0.03(-1.48%) |
May 17, 2019 | 1.980 | 2.090 | 1.930 | 2.030 | 693,800 | +0.02(+1.00%) |
May 16, 2019 | 2.010 | 2.080 | 1.905 | 2.010 | 719,871 | +0.00(+0.00%) |
May 15, 2019 | 1.960 | 2.020 | 1.890 | 2.010 | 557,690 | +0.06(+3.08%) |
May 14, 2019 | 2.000 | 2.070 | 1.920 | 1.950 | 831,009 | -0.04(-2.01%) |
May 13, 2019 | 1.970 | 2.030 | 1.899 | 1.990 | 627,123 | -0.01(-0.50%) |
May 10, 2019 | 1.910 | 2.020 | 1.865 | 2.000 | 605,300 | +0.11(+5.82%) |
May 09, 2019 | 1.850 | 1.940 | 1.840 | 1.890 | 362,544 | +0.03(+1.89%) |
May 08, 2019 | 1.890 | 1.980 | 1.750 | 1.855 | 248,751 | -0.02(-0.80%) |
May 07, 2019 | 1.930 | 1.960 | 1.845 | 1.870 | 564,207 | -0.08(-4.10%) |
May 06, 2019 | 1.890 | 2.000 | 1.830 | 1.950 | 360,725 | +0.02(+1.04%) |
May 03, 2019 | 1.700 | 1.950 | 1.600 | 1.930 | 524,800 | +0.23(+13.53%) |
May 02, 2019 | 1.310 | 1.758 | 1.310 | 1.700 | 740,550 | +0.38(+28.79%) |