Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.750 | 1.760 | 1.680 | 1.700 | 767,394 | -0.04(-2.30%) |
Jul 30, 2019 | 1.770 | 1.810 | 1.740 | 1.740 | 435,103 | -0.03(-1.69%) |
Jul 29, 2019 | 1.710 | 1.770 | 1.689 | 1.770 | 583,929 | +0.09(+5.36%) |
Jul 26, 2019 | 1.700 | 1.760 | 1.660 | 1.680 | 846,900 | -0.04(-2.33%) |
Jul 25, 2019 | 1.800 | 1.800 | 1.640 | 1.720 | 1,135,043 | -0.08(-4.44%) |
Jul 24, 2019 | 1.750 | 1.800 | 1.750 | 1.800 | 867,513 | +0.09(+5.26%) |
Jul 23, 2019 | 1.730 | 1.870 | 1.620 | 1.710 | 1,982,562 | +0.00(+0.00%) |
Jul 22, 2019 | 1.600 | 1.720 | 1.590 | 1.710 | 1,526,993 | +0.12(+7.55%) |
Jul 19, 2019 | 1.640 | 1.690 | 1.550 | 1.590 | 1,419,000 | -0.02(-1.24%) |
Jul 18, 2019 | 1.500 | 1.610 | 1.470 | 1.610 | 2,466,939 | +0.13(+8.78%) |
Jul 17, 2019 | 1.300 | 1.480 | 1.300 | 1.480 | 2,679,005 | +0.19(+14.73%) |
Jul 16, 2019 | 1.180 | 1.300 | 1.180 | 1.290 | 1,209,862 | +0.11(+9.32%) |
Jul 15, 2019 | 1.160 | 1.200 | 1.140 | 1.180 | 396,545 | +0.03(+2.61%) |
Jul 12, 2019 | 1.110 | 1.150 | 1.090 | 1.150 | 265,700 | +0.04(+3.60%) |
Jul 11, 2019 | 1.090 | 1.110 | 1.040 | 1.110 | 413,744 | +0.05(+4.72%) |
Jul 10, 2019 | 1.100 | 1.150 | 1.060 | 1.060 | 833,712 | -0.03(-2.75%) |
Jul 09, 2019 | 1.130 | 1.140 | 1.090 | 1.090 | 521,287 | -0.06(-5.22%) |
Jul 08, 2019 | 1.170 | 1.170 | 1.130 | 1.150 | 128,892 | -0.01(-0.86%) |
Jul 05, 2019 | 1.140 | 1.170 | 1.120 | 1.160 | 305,700 | -0.02(-1.69%) |
Jul 03, 2019 | 1.170 | 1.180 | 1.150 | 1.180 | 202,200 | +0.03(+2.61%) |
Jul 02, 2019 | 1.120 | 1.160 | 1.110 | 1.150 | 499,651 | +0.04(+3.60%) |
Jul 01, 2019 | 1.110 | 1.120 | 1.080 | 1.110 | 243,636 | -0.03(-2.63%) |
Jun 28, 2019 | 1.130 | 1.160 | 1.110 | 1.140 | 171,700 | +0.01(+0.88%) |
Jun 27, 2019 | 1.180 | 1.180 | 1.100 | 1.130 | 256,887 | -0.05(-4.24%) |
Jun 26, 2019 | 1.120 | 1.200 | 1.120 | 1.180 | 711,802 | +0.03(+2.61%) |
Jun 25, 2019 | 1.240 | 1.240 | 1.110 | 1.150 | 602,276 | -0.05(-4.17%) |
Jun 24, 2019 | 1.170 | 1.210 | 1.146 | 1.200 | 561,991 | +0.05(+4.35%) |
Jun 21, 2019 | 1.140 | 1.150 | 1.100 | 1.150 | 494,400 | +0.04(+3.60%) |
Jun 20, 2019 | 1.060 | 1.160 | 1.060 | 1.110 | 1,131,005 | +0.07(+6.73%) |
Jun 19, 2019 | 1.040 | 1.040 | 1.010 | 1.040 | 274,431 | +0.00(+0.00%) |
Jun 18, 2019 | 1.050 | 1.050 | 1.020 | 1.040 | 138,297 | -0.01(-0.93%) |
Jun 17, 2019 | 1.010 | 1.050 | 1.000 | 1.050 | 351,414 | +0.03(+2.92%) |
Jun 14, 2019 | 1.010 | 1.050 | 1.010 | 1.020 | 248,800 | +0.01(+0.99%) |
Jun 13, 2019 | 1.020 | 1.050 | 1.010 | 1.010 | 284,064 | -0.00(-0.18%) |
Jun 12, 2019 | 0.9940 | 1.030 | 0.9646 | 1.012 | 299,200 | +0.02(+2.00%) |
Jun 11, 2019 | 0.9700 | 1.000 | 0.9500 | 0.9920 | 225,389 | +0.03(+2.84%) |
Jun 10, 2019 | 0.9845 | 0.9900 | 0.9500 | 0.9646 | 358,726 | -0.02(-1.79%) |
Jun 07, 2019 | 0.9800 | 1.030 | 0.9711 | 0.9822 | 450,200 | +0.03(+2.68%) |
Jun 06, 2019 | 0.9800 | 1.000 | 0.9566 | 0.9566 | 588,041 | -0.04(-4.34%) |
Jun 05, 2019 | 1.030 | 1.040 | 0.9850 | 1.000 | 653,979 | +0.02(+2.04%) |
Jun 04, 2019 | 1.000 | 1.020 | 0.9800 | 0.9800 | 1,643,924 | -0.20(-16.95%) |
Jun 03, 2019 | 1.100 | 1.210 | 1.090 | 1.180 | 762,429 | +0.12(+11.32%) |
May 31, 2019 | 1.010 | 1.070 | 1.010 | 1.060 | 246,400 | +0.06(+6.00%) |
May 30, 2019 | 0.9800 | 1.000 | 0.9500 | 1.000 | 130,310 | +0.01(+1.01%) |
May 29, 2019 | 1.000 | 1.010 | 0.9800 | 0.9900 | 150,522 | -0.01(-1.00%) |
May 28, 2019 | 1.010 | 1.020 | 1.000 | 1.000 | 129,266 | -0.01(-0.99%) |
May 24, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 71,300 | -0.03(-2.88%) |
May 23, 2019 | 1.040 | 1.060 | 1.000 | 1.040 | 239,388 | +0.02(+1.96%) |
May 22, 2019 | 1.050 | 1.060 | 1.020 | 1.020 | 144,406 | -0.02(-1.92%) |
May 21, 2019 | 1.030 | 1.050 | 1.010 | 1.040 | 124,627 | +0.00(+0.00%) |
May 20, 2019 | 1.060 | 1.060 | 1.020 | 1.040 | 84,930 | -0.02(-1.89%) |
May 17, 2019 | 1.030 | 1.070 | 1.000 | 1.060 | 568,000 | +0.04(+3.92%) |
May 16, 2019 | 1.070 | 1.073 | 1.020 | 1.020 | 289,905 | -0.06(-5.56%) |
May 15, 2019 | 1.050 | 1.090 | 1.040 | 1.080 | 205,454 | +0.02(+1.89%) |
May 14, 2019 | 1.100 | 1.100 | 1.020 | 1.060 | 138,545 | -0.03(-2.75%) |
May 13, 2019 | 1.060 | 1.090 | 1.042 | 1.090 | 295,166 | +0.03(+2.83%) |
May 10, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 136,800 | +0.04(+3.92%) |
May 09, 2019 | 1.020 | 1.040 | 1.000 | 1.020 | 105,043 | +0.01(+0.99%) |
May 08, 2019 | 1.040 | 1.060 | 1.000 | 1.010 | 148,860 | -0.03(-2.88%) |
May 07, 2019 | 1.070 | 1.070 | 1.030 | 1.040 | 96,005 | -0.02(-1.70%) |
May 06, 2019 | 1.040 | 1.070 | 1.030 | 1.058 | 61,657 | +0.01(+0.76%) |
May 03, 2019 | 1.020 | 1.070 | 1.020 | 1.050 | 180,400 | +0.04(+3.96%) |
May 02, 2019 | 0.9900 | 1.030 | 0.9900 | 1.010 | 362,272 | +0.00(+0.00%) |