Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9900 | 1.010 | 0.9900 | 0.9947 | 5,507 | -0.02(-1.51%) |
Jul 30, 2019 | 1.030 | 1.030 | 0.9900 | 1.010 | 4,325 | -0.04(-3.81%) |
Jul 29, 2019 | 1.050 | 1.050 | 1.050 | 1.050 | 428 | +0.04(+3.96%) |
Jul 26, 2019 | 1.033 | 1.033 | 1.010 | 1.010 | 5,200 | -0.01(-0.99%) |
Jul 25, 2019 | 1.020 | 1.020 | 1.020 | 1.020 | 1,000 | +0.00(+0.01%) |
Jul 24, 2019 | 1.070 | 1.070 | 1.016 | 1.020 | 2,451 | -0.07(-6.42%) |
Jul 23, 2019 | 1.050 | 1.090 | 1.050 | 1.090 | 6,417 | +0.04(+3.83%) |
Jul 22, 2019 | 1.000 | 1.060 | 1.000 | 1.050 | 541 | +0.05(+4.99%) |
Jul 19, 2019 | 0.9901 | 1.034 | 0.9900 | 0.9999 | 7,900 | -0.08(-7.42%) |
Jul 18, 2019 | 1.100 | 1.100 | 1.080 | 1.080 | 400 | +0.01(+0.93%) |
Jul 17, 2019 | 1.064 | 1.070 | 1.064 | 1.070 | 680 | +0.04(+3.88%) |
Jul 16, 2019 | 1.050 | 1.057 | 1.030 | 1.030 | 7,223 | -0.03(-2.40%) |
Jul 15, 2019 | 1.060 | 1.080 | 1.050 | 1.055 | 14,923 | -0.05(-4.22%) |
Jul 12, 2019 | 1.060 | 1.102 | 1.040 | 1.102 | 9,700 | +0.00(+0.16%) |
Jul 11, 2019 | 1.100 | 1.100 | 1.100 | 1.100 | 100 | -0.00(-0.20%) |
Jul 10, 2019 | 1.050 | 1.150 | 1.050 | 1.102 | 19,997 | +0.02(+2.06%) |
Jul 09, 2019 | 1.090 | 1.153 | 1.060 | 1.080 | 4,848 | +0.00(+0.00%) |
Jul 08, 2019 | 1.120 | 1.125 | 1.070 | 1.080 | 8,715 | -0.05(-4.46%) |
Jul 05, 2019 | 1.179 | 1.180 | 1.050 | 1.130 | 29,700 | -0.02(-1.70%) |
Jul 03, 2019 | 1.120 | 1.240 | 1.100 | 1.150 | 116,700 | +0.06(+5.59%) |
Jul 02, 2019 | 1.050 | 1.150 | 1.050 | 1.089 | 66,373 | +0.05(+5.16%) |
Jul 01, 2019 | 1.000 | 1.036 | 1.000 | 1.036 | 10,097 | +0.04(+4.09%) |
Jun 28, 2019 | 0.9800 | 0.9950 | 0.9800 | 0.9950 | 2,000 | -0.04(-3.40%) |
Jun 27, 2019 | 0.9311 | 1.060 | 0.9311 | 1.030 | 11,424 | +0.10(+10.75%) |
Jun 26, 2019 | 0.9669 | 1.000 | 0.9201 | 0.9300 | 58,275 | -0.08(-7.92%) |
Jun 25, 2019 | 1.070 | 1.070 | 0.9600 | 1.010 | 22,328 | -0.05(-4.29%) |
Jun 24, 2019 | 1.060 | 1.115 | 1.047 | 1.055 | 27,699 | -0.04(-4.06%) |
Jun 21, 2019 | 1.120 | 1.160 | 1.090 | 1.100 | 23,600 | -0.03(-2.54%) |
Jun 20, 2019 | 1.140 | 1.140 | 1.050 | 1.129 | 13,446 | -0.02(-1.84%) |
Jun 19, 2019 | 1.130 | 1.170 | 1.020 | 1.150 | 9,471 | +0.07(+6.47%) |
Jun 18, 2019 | 1.020 | 1.400 | 1.020 | 1.080 | 227,142 | +0.06(+6.31%) |
Jun 17, 2019 | 1.004 | 1.047 | 0.9501 | 1.016 | 8,156 | +0.01(+0.58%) |
Jun 14, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 16,300 | +0.00(+0.00%) |
Jun 13, 2019 | 1.020 | 1.050 | 1.000 | 1.010 | 32,983 | +0.01(+0.50%) |
Jun 12, 2019 | 0.9821 | 1.030 | 0.9802 | 1.005 | 31,215 | +0.05(+5.24%) |
Jun 11, 2019 | 1.050 | 1.050 | 0.9550 | 0.9550 | 2,320 | -0.10(-9.05%) |
Jun 10, 2019 | 1.030 | 1.060 | 0.9701 | 1.050 | 21,464 | +0.03(+2.94%) |
Jun 07, 2019 | 1.000 | 1.084 | 1.000 | 1.020 | 21,900 | +0.04(+4.08%) |
Jun 06, 2019 | 0.9500 | 1.010 | 0.9500 | 0.9800 | 124,985 | -0.02(-2.00%) |
Jun 05, 2019 | 0.9601 | 1.015 | 0.9400 | 1.000 | 63,387 | +0.01(+1.01%) |
Jun 04, 2019 | 0.9402 | 1.010 | 0.9309 | 0.9900 | 13,876 | +0.07(+7.61%) |
Jun 03, 2019 | 1.140 | 1.160 | 0.9000 | 0.9200 | 127,740 | -0.20(-17.86%) |
May 31, 2019 | 1.100 | 1.240 | 1.100 | 1.120 | 28,200 | -0.02(-1.75%) |
May 30, 2019 | 1.050 | 1.260 | 1.020 | 1.140 | 231,398 | +0.05(+4.59%) |
May 29, 2019 | 0.9900 | 1.250 | 0.9900 | 1.090 | 347,532 | +0.09(+8.46%) |
May 28, 2019 | 1.000 | 1.010 | 1.000 | 1.005 | 9,879 | +0.00(+0.50%) |
May 24, 2019 | 0.9352 | 1.000 | 0.9352 | 1.000 | 11,200 | +0.02(+2.04%) |
May 23, 2019 | 1.000 | 1.000 | 0.9204 | 0.9800 | 7,555 | +0.02(+2.08%) |
May 22, 2019 | 0.9800 | 1.010 | 0.9455 | 0.9600 | 18,641 | -0.02(-2.04%) |
May 21, 2019 | 1.000 | 1.000 | 0.9451 | 0.9800 | 26,958 | -0.02(-2.00%) |
May 20, 2019 | 1.080 | 1.080 | 0.9528 | 1.000 | 30,706 | -0.01(-0.99%) |
May 17, 2019 | 1.000 | 1.020 | 0.9615 | 1.010 | 45,300 | +0.00(+0.00%) |
May 16, 2019 | 0.9000 | 1.085 | 0.8800 | 1.010 | 211,921 | +0.09(+10.38%) |
May 15, 2019 | 0.9900 | 1.020 | 0.9110 | 0.9150 | 167,617 | -0.11(-11.17%) |
May 14, 2019 | 1.100 | 1.100 | 0.9400 | 1.030 | 172,886 | -0.03(-2.83%) |
May 13, 2019 | 0.8900 | 1.190 | 0.8800 | 1.060 | 337,093 | +0.12(+12.77%) |
May 10, 2019 | 0.9400 | 0.9433 | 0.8199 | 0.9400 | 226,100 | +0.03(+3.17%) |
May 09, 2019 | 0.9503 | 0.9800 | 0.7162 | 0.9111 | 537,622 | -0.70(-43.41%) |
May 08, 2019 | 1.620 | 1.650 | 1.560 | 1.610 | 92,354 | -0.02(-1.23%) |
May 07, 2019 | 1.710 | 1.710 | 1.580 | 1.630 | 49,586 | -0.09(-5.23%) |
May 06, 2019 | 1.640 | 1.740 | 1.610 | 1.720 | 22,359 | +0.01(+0.58%) |
May 03, 2019 | 1.640 | 1.760 | 1.640 | 1.710 | 53,000 | +0.10(+6.21%) |
May 02, 2019 | 1.590 | 1.691 | 1.480 | 1.610 | 23,495 | +0.05(+3.21%) |