Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.390 | 1.440 | 1.330 | 1.350 | 195,100 | -0.03(-2.17%) |
Jul 30, 2019 | 1.380 | 1.400 | 1.270 | 1.380 | 217,234 | +0.09(+6.98%) |
Jul 29, 2019 | 1.400 | 1.500 | 1.250 | 1.290 | 831,459 | +0.11(+9.32%) |
Jul 26, 2019 | 1.200 | 1.225 | 1.160 | 1.180 | 78,300 | +0.00(+0.00%) |
Jul 25, 2019 | 1.102 | 1.180 | 1.101 | 1.180 | 94,368 | +0.07(+6.31%) |
Jul 24, 2019 | 1.110 | 1.120 | 1.100 | 1.110 | 29,657 | +0.01(+0.91%) |
Jul 23, 2019 | 1.090 | 1.100 | 1.060 | 1.100 | 17,669 | +0.02(+1.85%) |
Jul 22, 2019 | 1.040 | 1.120 | 1.030 | 1.080 | 69,748 | +0.02(+1.89%) |
Jul 19, 2019 | 1.030 | 1.070 | 1.030 | 1.060 | 26,000 | +0.04(+3.92%) |
Jul 18, 2019 | 1.030 | 1.070 | 1.020 | 1.020 | 70,362 | -0.01(-0.97%) |
Jul 17, 2019 | 1.020 | 1.080 | 1.020 | 1.030 | 50,366 | -0.02(-1.90%) |
Jul 16, 2019 | 1.020 | 1.080 | 1.020 | 1.050 | 44,545 | +0.03(+2.94%) |
Jul 15, 2019 | 1.030 | 1.080 | 1.020 | 1.020 | 41,745 | -0.04(-3.77%) |
Jul 12, 2019 | 1.070 | 1.080 | 1.050 | 1.060 | 38,600 | -0.00(-0.36%) |
Jul 11, 2019 | 1.070 | 1.080 | 1.050 | 1.064 | 66,489 | +0.02(+2.29%) |
Jul 10, 2019 | 1.010 | 1.080 | 1.000 | 1.040 | 142,221 | +0.03(+2.46%) |
Jul 09, 2019 | 1.010 | 1.023 | 1.000 | 1.015 | 26,908 | -0.01(-0.78%) |
Jul 08, 2019 | 1.000 | 1.023 | 1.000 | 1.023 | 42,157 | +0.02(+2.24%) |
Jul 05, 2019 | 1.000 | 1.015 | 0.9952 | 1.001 | 39,300 | +0.01(+0.55%) |
Jul 03, 2019 | 0.9506 | 0.9999 | 0.9506 | 0.9951 | 28,300 | +0.02(+1.54%) |
Jul 02, 2019 | 1.030 | 1.030 | 0.9531 | 0.9800 | 45,360 | -0.02(-2.00%) |
Jul 01, 2019 | 1.020 | 1.020 | 0.9501 | 1.000 | 62,704 | +0.02(+2.04%) |
Jun 28, 2019 | 0.9500 | 1.030 | 0.9500 | 0.9800 | 85,200 | +0.05(+5.24%) |
Jun 27, 2019 | 0.9710 | 0.9800 | 0.9273 | 0.9312 | 188,519 | -0.04(-4.00%) |
Jun 26, 2019 | 0.9700 | 1.020 | 0.9700 | 0.9700 | 82,792 | -0.00(-0.29%) |
Jun 25, 2019 | 1.040 | 1.085 | 0.9100 | 0.9728 | 271,839 | -0.06(-5.55%) |
Jun 24, 2019 | 1.100 | 1.100 | 0.9632 | 1.030 | 383,361 | -0.07(-6.36%) |
Jun 21, 2019 | 1.090 | 1.145 | 1.070 | 1.100 | 102,300 | +0.00(+0.00%) |
Jun 20, 2019 | 1.140 | 1.150 | 1.080 | 1.100 | 86,979 | -0.03(-2.65%) |
Jun 19, 2019 | 1.080 | 1.160 | 1.070 | 1.130 | 103,999 | +0.03(+2.73%) |
Jun 18, 2019 | 1.090 | 1.100 | 1.050 | 1.100 | 51,348 | +0.00(+0.00%) |
Jun 17, 2019 | 1.060 | 1.140 | 1.060 | 1.100 | 76,336 | +0.04(+3.77%) |
Jun 14, 2019 | 1.140 | 1.140 | 1.040 | 1.060 | 63,900 | -0.07(-6.19%) |
Jun 13, 2019 | 1.050 | 1.170 | 1.050 | 1.130 | 140,596 | +0.10(+9.71%) |
Jun 12, 2019 | 1.040 | 1.085 | 1.030 | 1.030 | 32,932 | -0.04(-3.74%) |
Jun 11, 2019 | 1.060 | 1.070 | 1.060 | 1.070 | 55,152 | +0.01(+0.94%) |
Jun 10, 2019 | 1.080 | 1.110 | 1.010 | 1.060 | 102,201 | -0.03(-2.75%) |
Jun 07, 2019 | 1.080 | 1.130 | 1.080 | 1.090 | 49,500 | -0.01(-0.91%) |
Jun 06, 2019 | 1.160 | 1.170 | 1.100 | 1.100 | 43,246 | -0.03(-2.65%) |
Jun 05, 2019 | 1.150 | 1.184 | 1.130 | 1.130 | 38,608 | -0.02(-1.74%) |
Jun 04, 2019 | 1.150 | 1.260 | 1.140 | 1.150 | 31,818 | -0.01(-0.86%) |
Jun 03, 2019 | 1.190 | 1.212 | 1.120 | 1.160 | 29,109 | -0.01(-0.85%) |
May 31, 2019 | 1.130 | 1.200 | 1.105 | 1.170 | 47,900 | +0.02(+1.74%) |
May 30, 2019 | 1.200 | 1.250 | 1.110 | 1.150 | 81,448 | -0.05(-4.17%) |
May 29, 2019 | 1.260 | 1.270 | 1.170 | 1.200 | 82,166 | -0.09(-6.98%) |
May 28, 2019 | 1.280 | 1.300 | 1.210 | 1.290 | 81,705 | -0.00(-0.04%) |
May 24, 2019 | 1.260 | 1.300 | 1.246 | 1.290 | 39,900 | +0.03(+2.42%) |
May 23, 2019 | 1.350 | 1.377 | 1.259 | 1.260 | 59,783 | -0.12(-8.70%) |
May 22, 2019 | 1.260 | 1.380 | 1.260 | 1.380 | 138,289 | +0.13(+10.40%) |
May 21, 2019 | 1.330 | 1.340 | 1.130 | 1.250 | 615,534 | -0.08(-6.02%) |
May 20, 2019 | 1.400 | 1.474 | 1.250 | 1.330 | 268,189 | -0.05(-3.62%) |
May 17, 2019 | 1.270 | 1.500 | 1.262 | 1.380 | 865,000 | +0.11(+8.66%) |
May 16, 2019 | 1.210 | 1.270 | 1.180 | 1.270 | 170,221 | +0.09(+7.63%) |
May 15, 2019 | 1.220 | 1.230 | 1.163 | 1.180 | 135,783 | -0.01(-0.84%) |
May 14, 2019 | 1.150 | 1.230 | 1.140 | 1.190 | 438,534 | +0.06(+5.31%) |
May 13, 2019 | 1.090 | 1.170 | 1.090 | 1.130 | 304,529 | +0.04(+3.67%) |
May 10, 2019 | 1.090 | 1.100 | 1.060 | 1.090 | 80,500 | +0.02(+1.87%) |
May 09, 2019 | 1.080 | 1.130 | 1.060 | 1.070 | 75,075 | -0.03(-2.73%) |
May 08, 2019 | 1.100 | 1.120 | 1.070 | 1.100 | 108,008 | +0.02(+1.85%) |
May 07, 2019 | 1.090 | 1.145 | 1.070 | 1.080 | 72,025 | -0.01(-0.92%) |
May 06, 2019 | 1.070 | 1.200 | 1.030 | 1.090 | 168,350 | -0.03(-2.68%) |
May 03, 2019 | 1.130 | 1.200 | 1.080 | 1.120 | 345,100 | -0.02(-1.75%) |
May 02, 2019 | 1.030 | 1.180 | 1.004 | 1.140 | 301,275 | +0.14(+14.00%) |