Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.100 | 1.100 | 1.040 | 1.080 | 27,777 | +0.01(+0.93%) |
Jul 30, 2019 | 1.060 | 1.127 | 1.039 | 1.070 | 115,177 | +0.02(+1.90%) |
Jul 29, 2019 | 1.090 | 1.090 | 1.040 | 1.050 | 28,226 | -0.03(-2.78%) |
Jul 26, 2019 | 1.040 | 1.100 | 1.040 | 1.080 | 33,000 | +0.02(+1.89%) |
Jul 25, 2019 | 1.090 | 1.090 | 1.050 | 1.060 | 26,053 | -0.03(-2.75%) |
Jul 24, 2019 | 1.100 | 1.100 | 1.050 | 1.090 | 18,835 | -0.01(-0.91%) |
Jul 23, 2019 | 1.120 | 1.130 | 1.090 | 1.100 | 31,931 | -0.02(-1.79%) |
Jul 22, 2019 | 1.180 | 1.180 | 1.080 | 1.120 | 50,024 | -0.06(-5.08%) |
Jul 19, 2019 | 1.170 | 1.190 | 1.170 | 1.180 | 16,600 | +0.00(+0.00%) |
Jul 18, 2019 | 1.270 | 1.270 | 1.160 | 1.180 | 89,636 | -0.08(-6.35%) |
Jul 17, 2019 | 1.330 | 1.330 | 1.250 | 1.260 | 14,013 | +0.01(+0.52%) |
Jul 16, 2019 | 1.260 | 1.280 | 1.250 | 1.254 | 31,990 | -0.04(-2.83%) |
Jul 15, 2019 | 1.330 | 1.330 | 1.270 | 1.290 | 32,254 | +0.04(+3.20%) |
Jul 12, 2019 | 1.280 | 1.280 | 1.250 | 1.250 | 22,600 | -0.04(-3.10%) |
Jul 11, 2019 | 1.260 | 1.326 | 1.260 | 1.290 | 16,801 | +0.05(+4.03%) |
Jul 10, 2019 | 1.320 | 1.320 | 1.220 | 1.240 | 72,145 | -0.09(-6.77%) |
Jul 09, 2019 | 1.370 | 1.388 | 1.330 | 1.330 | 13,772 | -0.08(-5.67%) |
Jul 08, 2019 | 1.310 | 1.410 | 1.250 | 1.410 | 118,370 | +0.12(+9.30%) |
Jul 05, 2019 | 1.300 | 1.300 | 1.290 | 1.290 | 2,400 | -0.01(-0.77%) |
Jul 03, 2019 | 1.280 | 1.300 | 1.270 | 1.300 | 23,000 | +0.03(+2.36%) |
Jul 02, 2019 | 1.270 | 1.297 | 1.270 | 1.270 | 13,711 | +0.01(+0.79%) |
Jul 01, 2019 | 1.270 | 1.270 | 1.260 | 1.260 | 6,940 | -0.02(-1.56%) |
Jun 28, 2019 | 1.270 | 1.289 | 1.260 | 1.280 | 8,300 | +0.01(+0.79%) |
Jun 27, 2019 | 1.400 | 1.400 | 1.250 | 1.270 | 60,203 | -0.12(-8.63%) |
Jun 26, 2019 | 1.270 | 1.403 | 1.270 | 1.390 | 43,747 | +0.12(+9.45%) |
Jun 25, 2019 | 1.270 | 1.280 | 1.270 | 1.270 | 3,846 | -0.01(-0.78%) |
Jun 24, 2019 | 1.260 | 1.300 | 1.260 | 1.280 | 11,508 | +0.02(+1.59%) |
Jun 21, 2019 | 1.260 | 1.293 | 1.250 | 1.260 | 1,400 | -0.01(-0.79%) |
Jun 20, 2019 | 1.270 | 1.320 | 1.260 | 1.270 | 6,933 | -0.01(-0.78%) |
Jun 19, 2019 | 1.310 | 1.310 | 1.270 | 1.280 | 10,053 | -0.01(-0.78%) |
Jun 18, 2019 | 1.300 | 1.340 | 1.280 | 1.290 | 20,206 | +0.00(+0.00%) |
Jun 17, 2019 | 1.290 | 1.290 | 1.290 | 1.290 | 455 | -0.01(-0.77%) |
Jun 14, 2019 | 1.280 | 1.320 | 1.280 | 1.300 | 6,500 | +0.03(+2.36%) |
Jun 13, 2019 | 1.260 | 1.270 | 1.260 | 1.270 | 11,439 | +0.01(+0.79%) |
Jun 12, 2019 | 1.300 | 1.300 | 1.250 | 1.260 | 17,458 | -0.05(-3.82%) |
Jun 11, 2019 | 1.300 | 1.330 | 1.300 | 1.310 | 3,183 | +0.04(+3.15%) |
Jun 10, 2019 | 1.270 | 1.290 | 1.270 | 1.270 | 17,242 | +0.00(+0.00%) |
Jun 07, 2019 | 1.280 | 1.290 | 1.270 | 1.270 | 17,200 | -0.04(-3.05%) |
Jun 06, 2019 | 1.310 | 1.314 | 1.285 | 1.310 | 6,936 | +0.00(+0.00%) |
Jun 05, 2019 | 1.300 | 1.380 | 1.300 | 1.310 | 19,701 | -0.01(-0.76%) |
Jun 04, 2019 | 1.280 | 1.320 | 1.278 | 1.320 | 11,758 | +0.04(+2.99%) |
Jun 03, 2019 | 1.260 | 1.299 | 1.260 | 1.282 | 2,888 | +0.02(+1.32%) |
May 31, 2019 | 1.260 | 1.271 | 1.260 | 1.265 | 1,600 | -0.01(-0.39%) |
May 30, 2019 | 1.250 | 1.300 | 1.250 | 1.270 | 35,330 | +0.00(+0.00%) |
May 29, 2019 | 1.290 | 1.290 | 1.250 | 1.270 | 37,531 | -0.01(-0.78%) |
May 28, 2019 | 1.350 | 1.360 | 1.280 | 1.280 | 44,334 | -0.07(-5.19%) |
May 24, 2019 | 1.400 | 1.430 | 1.350 | 1.350 | 23,600 | -0.05(-3.57%) |
May 23, 2019 | 1.410 | 1.430 | 1.390 | 1.400 | 13,500 | -0.02(-1.40%) |
May 22, 2019 | 1.470 | 1.470 | 1.400 | 1.420 | 31,225 | -0.05(-3.41%) |
May 21, 2019 | 1.450 | 1.480 | 1.400 | 1.470 | 46,329 | +0.02(+1.38%) |
May 20, 2019 | 1.460 | 1.471 | 1.445 | 1.450 | 48,870 | -0.01(-0.68%) |
May 17, 2019 | 1.450 | 1.470 | 1.450 | 1.460 | 11,700 | +0.01(+0.69%) |
May 16, 2019 | 1.450 | 1.510 | 1.450 | 1.450 | 17,372 | -0.04(-2.68%) |
May 15, 2019 | 1.500 | 1.507 | 1.490 | 1.490 | 6,778 | +0.01(+0.68%) |
May 14, 2019 | 1.470 | 1.482 | 1.450 | 1.480 | 7,344 | +0.02(+1.37%) |
May 13, 2019 | 1.460 | 1.467 | 1.450 | 1.460 | 19,017 | -0.02(-1.35%) |
May 10, 2019 | 1.480 | 1.480 | 1.450 | 1.480 | 17,400 | +0.02(+1.37%) |
May 09, 2019 | 1.480 | 1.520 | 1.450 | 1.460 | 15,763 | -0.03(-2.05%) |
May 08, 2019 | 1.460 | 1.500 | 1.460 | 1.490 | 16,658 | +0.03(+2.09%) |
May 07, 2019 | 1.490 | 1.500 | 1.460 | 1.460 | 12,700 | -0.02(-1.02%) |
May 06, 2019 | 1.450 | 1.500 | 1.450 | 1.475 | 26,400 | -0.02(-1.67%) |
May 03, 2019 | 1.460 | 1.520 | 1.460 | 1.500 | 24,600 | +0.04(+2.74%) |
May 02, 2019 | 1.530 | 1.530 | 1.460 | 1.460 | 13,356 | -0.08(-5.19%) |