Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8900 | 0.8900 | 0.8200 | 0.8233 | 390,965 | -0.04(-4.27%) |
Jul 30, 2019 | 0.8300 | 0.8700 | 0.8000 | 0.8600 | 545,889 | +0.06(+8.04%) |
Jul 29, 2019 | 0.8600 | 0.8700 | 0.7827 | 0.7960 | 873,795 | -0.06(-7.44%) |
Jul 26, 2019 | 0.8802 | 0.8949 | 0.8600 | 0.8600 | 298,000 | -0.01(-1.34%) |
Jul 25, 2019 | 0.9252 | 0.9300 | 0.8717 | 0.8717 | 467,009 | -0.04(-4.21%) |
Jul 24, 2019 | 0.8900 | 0.9200 | 0.8800 | 0.9100 | 194,373 | +0.01(+0.74%) |
Jul 23, 2019 | 0.8612 | 0.9239 | 0.8600 | 0.9033 | 502,125 | +0.02(+2.07%) |
Jul 22, 2019 | 0.9009 | 0.9300 | 0.8600 | 0.8850 | 510,166 | -0.02(-2.31%) |
Jul 19, 2019 | 0.9533 | 0.9699 | 0.9020 | 0.9059 | 643,400 | -0.04(-3.83%) |
Jul 18, 2019 | 0.9899 | 0.9899 | 0.9407 | 0.9420 | 506,084 | -0.03(-2.83%) |
Jul 17, 2019 | 0.9800 | 0.9999 | 0.9600 | 0.9694 | 281,944 | -0.01(-1.08%) |
Jul 16, 2019 | 0.9883 | 1.010 | 0.9720 | 0.9800 | 268,794 | -0.00(-0.24%) |
Jul 15, 2019 | 1.000 | 1.020 | 0.9824 | 0.9824 | 304,949 | -0.02(-1.76%) |
Jul 12, 2019 | 1.010 | 1.030 | 0.9825 | 1.000 | 581,100 | -0.01(-0.99%) |
Jul 11, 2019 | 1.000 | 1.020 | 0.9800 | 1.010 | 768,392 | +0.02(+2.02%) |
Jul 10, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9900 | 399,664 | +0.00(+0.45%) |
Jul 09, 2019 | 1.010 | 1.020 | 0.9800 | 0.9856 | 329,054 | -0.03(-3.37%) |
Jul 08, 2019 | 0.9900 | 1.020 | 0.9600 | 1.020 | 465,686 | +0.03(+3.29%) |
Jul 05, 2019 | 0.9600 | 0.9900 | 0.9600 | 0.9875 | 342,000 | -0.01(-0.76%) |
Jul 03, 2019 | 0.9700 | 0.9951 | 0.9500 | 0.9951 | 180,000 | +0.03(+2.59%) |
Jul 02, 2019 | 0.9787 | 0.9899 | 0.9405 | 0.9700 | 353,454 | +0.00(+0.00%) |
Jul 01, 2019 | 1.020 | 1.020 | 0.9400 | 0.9700 | 755,907 | -0.01(-0.60%) |
Jun 28, 2019 | 0.9400 | 0.9949 | 0.9301 | 0.9759 | 3,722,400 | +0.04(+3.82%) |
Jun 27, 2019 | 0.9800 | 1.000 | 0.9300 | 0.9400 | 1,630,885 | -0.05(-5.05%) |
Jun 26, 2019 | 1.030 | 1.040 | 0.9700 | 0.9900 | 928,229 | -0.03(-2.94%) |
Jun 25, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 463,024 | -0.02(-1.92%) |
Jun 24, 2019 | 1.060 | 1.070 | 1.020 | 1.040 | 392,118 | -0.03(-2.80%) |
Jun 21, 2019 | 1.040 | 1.070 | 1.010 | 1.070 | 805,100 | +0.02(+1.90%) |
Jun 20, 2019 | 1.070 | 1.080 | 1.030 | 1.050 | 284,650 | -0.01(-0.94%) |
Jun 19, 2019 | 1.060 | 1.070 | 1.020 | 1.060 | 481,813 | +0.01(+0.95%) |
Jun 18, 2019 | 1.070 | 1.090 | 1.020 | 1.050 | 743,669 | +0.01(+0.96%) |
Jun 17, 2019 | 1.010 | 1.060 | 0.9900 | 1.040 | 699,745 | +0.04(+4.00%) |
Jun 14, 2019 | 1.000 | 1.010 | 0.9701 | 1.000 | 379,400 | -0.01(-0.99%) |
Jun 13, 2019 | 0.9700 | 1.010 | 0.9500 | 1.010 | 697,315 | +0.05(+5.64%) |
Jun 12, 2019 | 0.9758 | 0.9758 | 0.9305 | 0.9561 | 607,473 | -0.02(-2.16%) |
Jun 11, 2019 | 1.010 | 1.020 | 0.9616 | 0.9772 | 827,786 | -0.03(-3.25%) |
Jun 10, 2019 | 1.000 | 1.040 | 0.9600 | 1.010 | 774,147 | +0.01(+1.00%) |
Jun 07, 2019 | 0.9800 | 1.010 | 0.9101 | 1.000 | 1,598,700 | +0.03(+3.49%) |
Jun 06, 2019 | 1.000 | 1.035 | 0.9500 | 0.9663 | 2,075,952 | -0.03(-3.37%) |
Jun 05, 2019 | 1.100 | 1.100 | 1.000 | 1.000 | 1,965,918 | -0.12(-10.71%) |
Jun 04, 2019 | 1.240 | 1.280 | 1.050 | 1.120 | 16,411,456 | +0.05(+4.67%) |
Jun 03, 2019 | 1.010 | 1.070 | 0.9900 | 1.070 | 974,694 | +0.09(+8.95%) |
May 31, 2019 | 1.000 | 1.010 | 0.9402 | 0.9821 | 1,373,800 | -0.04(-3.72%) |
May 30, 2019 | 1.010 | 1.050 | 1.000 | 1.020 | 380,774 | +0.01(+0.99%) |
May 29, 2019 | 1.000 | 1.030 | 0.9900 | 1.010 | 576,751 | -0.01(-0.98%) |
May 28, 2019 | 1.010 | 1.050 | 0.9900 | 1.020 | 631,531 | +0.00(+0.00%) |
May 24, 2019 | 1.020 | 1.060 | 1.000 | 1.020 | 734,700 | +0.02(+2.00%) |
May 23, 2019 | 1.060 | 1.080 | 0.9700 | 1.000 | 1,895,564 | -0.07(-6.54%) |
May 22, 2019 | 1.150 | 1.170 | 1.060 | 1.070 | 1,409,440 | -0.07(-6.14%) |
May 21, 2019 | 1.140 | 1.180 | 1.100 | 1.140 | 764,368 | -0.01(-0.87%) |
May 20, 2019 | 1.110 | 1.160 | 1.060 | 1.150 | 1,059,704 | +0.02(+1.77%) |
May 17, 2019 | 1.140 | 1.160 | 1.110 | 1.130 | 689,500 | -0.01(-0.88%) |
May 16, 2019 | 1.140 | 1.180 | 1.110 | 1.140 | 529,278 | +0.00(+0.00%) |
May 15, 2019 | 1.080 | 1.140 | 1.050 | 1.140 | 1,142,767 | +0.06(+5.56%) |
May 14, 2019 | 1.060 | 1.100 | 1.040 | 1.080 | 610,378 | +0.03(+2.86%) |
May 13, 2019 | 1.080 | 1.110 | 1.020 | 1.050 | 1,087,314 | -0.04(-3.67%) |
May 10, 2019 | 1.130 | 1.160 | 1.090 | 1.090 | 991,900 | -0.03(-2.68%) |
May 09, 2019 | 1.100 | 1.230 | 1.080 | 1.120 | 4,309,858 | +0.06(+5.66%) |
May 08, 2019 | 1.030 | 1.100 | 1.020 | 1.060 | 704,315 | +0.02(+1.92%) |
May 07, 2019 | 1.060 | 1.080 | 1.030 | 1.040 | 705,061 | -0.02(-1.89%) |
May 06, 2019 | 1.050 | 1.080 | 1.030 | 1.060 | 666,845 | -0.02(-1.85%) |
May 03, 2019 | 1.010 | 1.080 | 1.010 | 1.080 | 914,900 | +0.07(+6.93%) |
May 02, 2019 | 1.060 | 1.070 | 1.000 | 1.010 | 1,228,720 | -0.06(-5.61%) |