Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.050 | 1.050 | 0.9700 | 0.9700 | 2,007,486 | -0.03(-3.00%) |
Jul 30, 2019 | 0.9800 | 1.050 | 0.9500 | 1.000 | 718,784 | +0.04(+4.17%) |
Jul 29, 2019 | 0.9900 | 0.9900 | 0.9400 | 0.9600 | 646,753 | -0.02(-2.04%) |
Jul 26, 2019 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | 451,856 | +0.01(+1.03%) |
Jul 25, 2019 | 0.9800 | 0.9900 | 0.9700 | 0.9700 | 1,446,691 | -0.02(-2.02%) |
Jul 24, 2019 | 0.9800 | 1.000 | 0.9800 | 0.9900 | 615,462 | +0.03(+3.13%) |
Jul 23, 2019 | 0.9700 | 0.9900 | 0.9500 | 0.9600 | 315,198 | -0.02(-2.04%) |
Jul 22, 2019 | 1.000 | 1.020 | 0.9700 | 0.9800 | 651,028 | -0.03(-2.97%) |
Jul 19, 2019 | 1.000 | 1.020 | 0.9800 | 1.010 | 1,537,883 | +0.02(+2.02%) |
Jul 18, 2019 | 0.9800 | 1.000 | 0.9300 | 0.9900 | 2,086,719 | +0.02(+2.06%) |
Jul 17, 2019 | 0.9700 | 0.9900 | 0.9600 | 0.9700 | 363,314 | +0.00(+0.00%) |
Jul 16, 2019 | 0.9900 | 1.000 | 0.9700 | 0.9700 | 308,859 | -0.01(-1.02%) |
Jul 15, 2019 | 1.010 | 1.010 | 0.9700 | 0.9800 | 793,827 | -0.03(-2.97%) |
Jul 12, 2019 | 1.040 | 1.050 | 1.000 | 1.010 | 789,050 | -0.04(-3.81%) |
Jul 11, 2019 | 1.080 | 1.080 | 1.040 | 1.050 | 528,062 | -0.01(-0.94%) |
Jul 10, 2019 | 1.050 | 1.080 | 1.040 | 1.060 | 1,507,713 | +0.03(+2.91%) |
Jul 09, 2019 | 1.090 | 1.090 | 1.020 | 1.030 | 705,512 | -0.04(-3.74%) |
Jul 08, 2019 | 1.110 | 1.130 | 1.070 | 1.070 | 407,470 | -0.05(-4.46%) |
Jul 05, 2019 | 1.140 | 1.150 | 1.120 | 1.120 | 330,008 | -0.01(-0.88%) |
Jul 04, 2019 | 1.160 | 1.160 | 1.120 | 1.130 | 538,564 | -0.03(-2.59%) |
Jul 03, 2019 | 1.170 | 1.180 | 1.150 | 1.160 | 189,438 | -0.01(-0.85%) |
Jul 02, 2019 | 1.210 | 1.210 | 1.150 | 1.170 | 469,697 | +0.00(+0.00%) |
Jun 28, 2019 | 1.170 | 1.170 | 1.170 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 1.210 | 1.220 | 1.170 | 1.170 | 435,688 | -0.04(-3.31%) |
Jun 26, 2019 | 1.180 | 1.250 | 1.180 | 1.210 | 1,170,398 | +0.05(+4.31%) |
Jun 25, 2019 | 1.220 | 1.230 | 1.160 | 1.160 | 287,370 | -0.04(-3.33%) |
Jun 24, 2019 | 1.230 | 1.250 | 1.190 | 1.200 | 425,341 | -0.03(-2.44%) |
Jun 21, 2019 | 1.220 | 1.250 | 1.200 | 1.230 | 853,303 | +0.00(+0.00%) |
Jun 20, 2019 | 1.220 | 1.270 | 1.200 | 1.230 | 756,253 | +0.05(+4.24%) |
Jun 19, 2019 | 1.200 | 1.210 | 1.150 | 1.180 | 528,549 | -0.01(-0.84%) |
Jun 18, 2019 | 1.120 | 1.220 | 1.110 | 1.190 | 1,314,981 | +0.08(+7.21%) |
Jun 17, 2019 | 1.100 | 1.120 | 1.070 | 1.110 | 760,796 | -0.01(-0.89%) |
Jun 14, 2019 | 1.150 | 1.160 | 1.100 | 1.120 | 551,512 | -0.05(-4.27%) |
Jun 13, 2019 | 1.170 | 1.190 | 1.150 | 1.170 | 268,852 | +0.01(+0.86%) |
Jun 12, 2019 | 1.180 | 1.190 | 1.140 | 1.160 | 509,268 | -0.03(-2.52%) |
Jun 11, 2019 | 1.240 | 1.240 | 1.190 | 1.190 | 535,609 | -0.04(-3.25%) |
Jun 10, 2019 | 1.270 | 1.280 | 1.210 | 1.230 | 715,319 | -0.06(-4.65%) |
Jun 07, 2019 | 1.210 | 1.290 | 1.210 | 1.290 | 355,497 | +0.08(+6.61%) |
Jun 06, 2019 | 1.210 | 1.230 | 1.180 | 1.210 | 361,893 | +0.00(+0.00%) |
Jun 05, 2019 | 1.260 | 1.260 | 1.180 | 1.210 | 612,272 | -0.04(-3.20%) |
Jun 04, 2019 | 1.260 | 1.270 | 1.230 | 1.250 | 436,262 | +0.00(+0.00%) |
Jun 03, 2019 | 1.270 | 1.300 | 1.240 | 1.250 | 478,972 | -0.02(-1.57%) |
May 31, 2019 | 1.260 | 1.310 | 1.230 | 1.270 | 495,710 | -0.01(-0.78%) |
May 30, 2019 | 1.340 | 1.350 | 1.270 | 1.280 | 463,185 | -0.05(-3.76%) |
May 29, 2019 | 1.320 | 1.340 | 1.300 | 1.330 | 308,488 | -0.02(-1.48%) |
May 28, 2019 | 1.360 | 1.380 | 1.320 | 1.350 | 636,543 | -0.01(-0.74%) |
May 27, 2019 | 1.340 | 1.390 | 1.340 | 1.360 | 399,112 | +0.02(+1.49%) |
May 24, 2019 | 1.310 | 1.350 | 1.280 | 1.340 | 469,897 | +0.04(+3.08%) |
May 23, 2019 | 1.280 | 1.300 | 1.250 | 1.300 | 792,823 | +0.00(+0.00%) |
May 22, 2019 | 1.350 | 1.360 | 1.290 | 1.300 | 982,613 | -0.06(-4.41%) |
May 21, 2019 | 1.350 | 1.390 | 1.320 | 1.360 | 437,689 | +0.02(+1.49%) |
May 17, 2019 | 1.340 | 1.340 | 1.340 | 0 | -0.05(-3.60%) | |
May 16, 2019 | 1.420 | 1.450 | 1.390 | 1.390 | 884,340 | +0.00(+0.00%) |
May 15, 2019 | 1.320 | 1.420 | 1.320 | 1.390 | 631,603 | +0.05(+3.73%) |
May 14, 2019 | 1.310 | 1.370 | 1.300 | 1.340 | 517,070 | +0.04(+3.08%) |
May 13, 2019 | 1.370 | 1.410 | 1.260 | 1.300 | 1,197,043 | -0.06(-4.41%) |
May 10, 2019 | 1.360 | 1.400 | 1.340 | 1.360 | 937,437 | +0.01(+0.74%) |
May 09, 2019 | 1.300 | 1.360 | 1.300 | 1.350 | 1,190,880 | +0.05(+3.85%) |
May 08, 2019 | 1.270 | 1.310 | 1.270 | 1.300 | 714,822 | +0.03(+2.36%) |
May 07, 2019 | 1.300 | 1.300 | 1.260 | 1.270 | 749,031 | -0.04(-3.05%) |
May 06, 2019 | 1.290 | 1.320 | 1.280 | 1.310 | 422,279 | -0.01(-0.76%) |
May 03, 2019 | 1.290 | 1.320 | 1.270 | 1.320 | 1,125,807 | +0.04(+3.13%) |
May 02, 2019 | 1.300 | 1.330 | 1.250 | 1.280 | 1,621,729 | -0.04(-3.03%) |