Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.130 | 1.200 | 1.110 | 1.120 | 2,998,992 | -0.01(-0.88%) |
Jul 30, 2019 | 1.100 | 1.130 | 1.089 | 1.130 | 1,666,116 | +0.03(+2.73%) |
Jul 29, 2019 | 1.100 | 1.130 | 1.080 | 1.100 | 1,261,367 | +0.00(+0.00%) |
Jul 26, 2019 | 1.070 | 1.130 | 1.050 | 1.100 | 1,596,000 | +0.03(+2.80%) |
Jul 25, 2019 | 1.130 | 1.145 | 1.030 | 1.070 | 2,087,690 | -0.06(-5.31%) |
Jul 24, 2019 | 1.030 | 1.130 | 1.030 | 1.130 | 1,660,368 | +0.09(+8.65%) |
Jul 23, 2019 | 1.050 | 1.060 | 1.030 | 1.040 | 1,644,183 | -0.01(-0.95%) |
Jul 22, 2019 | 1.060 | 1.070 | 1.030 | 1.050 | 1,564,730 | -0.02(-1.87%) |
Jul 19, 2019 | 1.050 | 1.080 | 1.040 | 1.070 | 1,285,400 | +0.00(+0.00%) |
Jul 18, 2019 | 1.070 | 1.080 | 1.040 | 1.070 | 1,289,204 | +0.03(+2.88%) |
Jul 17, 2019 | 1.100 | 1.100 | 1.030 | 1.040 | 4,348,220 | -0.05(-4.59%) |
Jul 16, 2019 | 1.100 | 1.140 | 1.080 | 1.090 | 2,307,923 | +0.00(+0.00%) |
Jul 15, 2019 | 1.100 | 1.110 | 1.080 | 1.090 | 1,337,847 | +0.00(+0.00%) |
Jul 12, 2019 | 1.090 | 1.125 | 1.080 | 1.090 | 1,791,100 | +0.01(+0.93%) |
Jul 11, 2019 | 1.140 | 1.140 | 1.080 | 1.080 | 3,066,121 | -0.06(-5.26%) |
Jul 10, 2019 | 1.180 | 1.180 | 1.130 | 1.140 | 1,388,144 | -0.02(-1.72%) |
Jul 09, 2019 | 1.130 | 1.170 | 1.130 | 1.160 | 918,434 | +0.02(+1.75%) |
Jul 08, 2019 | 1.170 | 1.190 | 1.130 | 1.140 | 1,728,295 | -0.01(-0.87%) |
Jul 05, 2019 | 1.160 | 1.170 | 1.120 | 1.150 | 1,477,900 | -0.03(-2.54%) |
Jul 03, 2019 | 1.150 | 1.190 | 1.130 | 1.180 | 860,900 | +0.03(+2.61%) |
Jul 02, 2019 | 1.140 | 1.160 | 1.120 | 1.150 | 1,257,000 | +0.01(+0.88%) |
Jul 01, 2019 | 1.170 | 1.180 | 1.120 | 1.140 | 1,573,695 | -0.01(-0.87%) |
Jun 28, 2019 | 1.130 | 1.170 | 1.101 | 1.150 | 4,416,400 | +0.03(+2.68%) |
Jun 27, 2019 | 1.090 | 1.130 | 1.070 | 1.120 | 1,609,784 | +0.03(+2.75%) |
Jun 26, 2019 | 1.110 | 1.130 | 1.070 | 1.090 | 3,120,163 | -0.03(-2.68%) |
Jun 25, 2019 | 1.120 | 1.160 | 1.100 | 1.120 | 1,457,959 | +0.02(+1.82%) |
Jun 24, 2019 | 1.160 | 1.160 | 1.100 | 1.100 | 2,144,453 | -0.05(-4.35%) |
Jun 21, 2019 | 1.150 | 1.190 | 1.120 | 1.150 | 2,623,200 | -0.01(-0.86%) |
Jun 20, 2019 | 1.190 | 1.220 | 1.160 | 1.160 | 2,191,414 | -0.03(-2.52%) |
Jun 19, 2019 | 1.200 | 1.210 | 1.160 | 1.190 | 2,018,533 | -0.03(-2.46%) |
Jun 18, 2019 | 1.250 | 1.270 | 1.200 | 1.220 | 1,606,975 | -0.01(-0.81%) |
Jun 17, 2019 | 1.170 | 1.240 | 1.150 | 1.230 | 2,786,380 | +0.08(+6.96%) |
Jun 14, 2019 | 1.170 | 1.180 | 1.140 | 1.150 | 1,862,900 | -0.02(-1.71%) |
Jun 13, 2019 | 1.170 | 1.190 | 1.150 | 1.170 | 1,514,663 | +0.01(+0.86%) |
Jun 12, 2019 | 1.200 | 1.200 | 1.160 | 1.160 | 1,718,304 | -0.02(-1.69%) |
Jun 11, 2019 | 1.220 | 1.240 | 1.150 | 1.180 | 2,437,592 | -0.04(-3.28%) |
Jun 10, 2019 | 1.300 | 1.340 | 1.160 | 1.220 | 5,686,737 | +0.03(+2.52%) |
Jun 07, 2019 | 1.160 | 1.200 | 1.130 | 1.190 | 1,678,900 | +0.03(+2.59%) |
Jun 06, 2019 | 1.180 | 1.190 | 1.140 | 1.160 | 1,411,126 | +0.00(+0.00%) |
Jun 05, 2019 | 1.200 | 1.220 | 1.160 | 1.160 | 1,385,546 | -0.04(-3.33%) |
Jun 04, 2019 | 1.240 | 1.260 | 1.200 | 1.200 | 1,784,441 | -0.03(-2.44%) |
Jun 03, 2019 | 1.220 | 1.270 | 1.180 | 1.230 | 2,849,156 | +0.07(+6.03%) |
May 31, 2019 | 1.150 | 1.190 | 1.120 | 1.160 | 1,544,100 | +0.01(+0.87%) |
May 30, 2019 | 1.200 | 1.230 | 1.140 | 1.150 | 1,680,796 | -0.05(-4.17%) |
May 29, 2019 | 1.150 | 1.250 | 1.120 | 1.200 | 3,501,917 | +0.06(+5.26%) |
May 28, 2019 | 1.180 | 1.190 | 1.110 | 1.140 | 2,377,350 | -0.03(-2.56%) |
May 24, 2019 | 1.220 | 1.260 | 1.150 | 1.170 | 2,187,100 | -0.05(-4.10%) |
May 23, 2019 | 1.250 | 1.270 | 1.200 | 1.220 | 1,953,906 | -0.04(-3.17%) |
May 22, 2019 | 1.320 | 1.320 | 1.250 | 1.260 | 1,416,339 | -0.04(-3.08%) |
May 21, 2019 | 1.280 | 1.300 | 1.260 | 1.300 | 1,799,782 | +0.03(+2.36%) |
May 20, 2019 | 1.270 | 1.350 | 1.250 | 1.270 | 2,063,285 | +0.00(+0.00%) |
May 17, 2019 | 1.310 | 1.360 | 1.260 | 1.270 | 2,709,200 | +0.00(+0.00%) |
May 16, 2019 | 1.330 | 1.350 | 1.250 | 1.270 | 1,945,165 | -0.05(-3.79%) |
May 15, 2019 | 1.330 | 1.380 | 1.300 | 1.320 | 1,975,452 | +0.00(+0.00%) |
May 14, 2019 | 1.300 | 1.380 | 1.230 | 1.320 | 3,671,381 | +0.09(+7.32%) |
May 13, 2019 | 1.200 | 1.250 | 1.190 | 1.230 | 1,358,831 | -0.02(-1.60%) |
May 10, 2019 | 1.330 | 1.360 | 1.200 | 1.250 | 4,208,800 | -0.09(-6.72%) |
May 09, 2019 | 1.330 | 1.360 | 1.310 | 1.340 | 1,210,407 | -0.02(-1.47%) |
May 08, 2019 | 1.450 | 1.470 | 1.300 | 1.360 | 3,676,352 | -0.09(-6.21%) |
May 07, 2019 | 1.540 | 1.540 | 1.420 | 1.450 | 2,171,430 | -0.10(-6.45%) |
May 06, 2019 | 1.510 | 1.590 | 1.490 | 1.550 | 1,857,426 | +0.02(+1.31%) |
May 03, 2019 | 1.430 | 1.550 | 1.430 | 1.530 | 1,527,000 | +0.10(+6.99%) |
May 02, 2019 | 1.450 | 1.460 | 1.400 | 1.430 | 1,569,260 | -0.04(-2.72%) |