Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.331 | 1.339 | 1.278 | 1.333 | 425,121 | +0.00(+0.25%) |
Jul 30, 2019 | 1.291 | 1.331 | 1.264 | 1.330 | 1,057,660 | +0.03(+2.51%) |
Jul 29, 2019 | 1.328 | 1.331 | 1.295 | 1.297 | 374,058 | -0.01(-0.87%) |
Jul 26, 2019 | 1.336 | 1.359 | 1.307 | 1.308 | 666,095 | -0.02(-1.83%) |
Jul 25, 2019 | 1.349 | 1.385 | 1.331 | 1.333 | 763,810 | -0.03(-1.92%) |
Jul 24, 2019 | 1.369 | 1.391 | 1.321 | 1.359 | 784,960 | -0.02(-1.18%) |
Jul 23, 2019 | 1.377 | 1.408 | 1.302 | 1.375 | 936,356 | +0.02(+1.56%) |
Jul 22, 2019 | 1.336 | 1.388 | 1.250 | 1.354 | 1,584,558 | +0.01(+0.60%) |
Jul 19, 2019 | 1.380 | 1.395 | 1.344 | 1.346 | 701,121 | -0.03(-2.13%) |
Jul 18, 2019 | 1.372 | 1.382 | 1.347 | 1.375 | 934,955 | +0.00(+0.24%) |
Jul 17, 2019 | 1.391 | 1.416 | 1.346 | 1.372 | 880,112 | -0.03(-2.09%) |
Jul 16, 2019 | 1.369 | 1.414 | 1.349 | 1.401 | 1,177,902 | +0.04(+2.74%) |
Jul 15, 2019 | 1.377 | 1.380 | 1.343 | 1.364 | 672,738 | -0.02(-1.41%) |
Jul 12, 2019 | 1.346 | 1.409 | 1.323 | 1.383 | 1,265,828 | +0.04(+3.03%) |
Jul 11, 2019 | 1.341 | 1.349 | 1.304 | 1.343 | 943,766 | +0.00(+0.24%) |
Jul 10, 2019 | 1.305 | 1.346 | 1.234 | 1.339 | 2,110,417 | +0.03(+2.49%) |
Jul 09, 2019 | 1.325 | 1.344 | 1.269 | 1.307 | 2,882,247 | -0.04(-2.67%) |
Jul 08, 2019 | 1.579 | 1.603 | 1.278 | 1.343 | 8,975,752 | -0.17(-11.39%) |
Jul 05, 2019 | 1.396 | 1.621 | 1.396 | 1.515 | 7,099,697 | +0.15(+10.70%) |
Jul 03, 2019 | 1.286 | 1.406 | 1.285 | 1.369 | 1,296,551 | +0.09(+6.73%) |
Jul 02, 2019 | 1.216 | 1.341 | 1.196 | 1.282 | 1,762,733 | +0.07(+6.20%) |
Jul 01, 2019 | 1.230 | 1.250 | 1.170 | 1.208 | 1,352,272 | +0.01(+0.68%) |
Jun 28, 2019 | 1.248 | 1.276 | 1.198 | 1.199 | 8,304,077 | -0.05(-3.91%) |
Jun 27, 2019 | 1.219 | 1.281 | 1.208 | 1.248 | 1,355,744 | +0.03(+2.68%) |
Jun 26, 2019 | 1.251 | 1.253 | 1.199 | 1.216 | 1,071,787 | -0.02(-1.84%) |
Jun 25, 2019 | 1.229 | 1.248 | 1.206 | 1.238 | 818,886 | +0.02(+1.33%) |
Jun 24, 2019 | 1.193 | 1.232 | 1.177 | 1.222 | 614,584 | +0.03(+2.60%) |
Jun 21, 2019 | 1.185 | 1.227 | 1.152 | 1.191 | 469,462 | +0.00(+0.00%) |
Jun 20, 2019 | 1.237 | 1.246 | 1.173 | 1.191 | 295,982 | -0.03(-2.27%) |
Jun 19, 2019 | 1.212 | 1.225 | 1.196 | 1.219 | 386,943 | +0.01(+0.54%) |
Jun 18, 2019 | 1.255 | 1.269 | 1.206 | 1.212 | 440,164 | -0.01(-1.06%) |
Jun 17, 2019 | 1.181 | 1.229 | 1.168 | 1.225 | 641,283 | +0.05(+3.86%) |
Jun 14, 2019 | 1.203 | 1.203 | 1.162 | 1.180 | 345,337 | -0.03(-2.82%) |
Jun 13, 2019 | 1.198 | 1.225 | 1.160 | 1.214 | 637,663 | +0.03(+2.19%) |
Jun 12, 2019 | 1.160 | 1.191 | 1.141 | 1.188 | 461,928 | +0.01(+1.25%) |
Jun 11, 2019 | 1.212 | 1.212 | 1.149 | 1.173 | 615,591 | -0.03(-2.44%) |
Jun 10, 2019 | 1.154 | 1.258 | 1.152 | 1.203 | 751,932 | +0.05(+4.38%) |
Jun 07, 2019 | 1.204 | 1.204 | 1.126 | 1.152 | 1,659,094 | -0.05(-4.07%) |
Jun 06, 2019 | 1.230 | 1.253 | 1.181 | 1.201 | 1,154,392 | -0.04(-3.15%) |
Jun 05, 2019 | 1.289 | 1.291 | 1.224 | 1.240 | 682,213 | -0.04(-2.81%) |
Jun 04, 2019 | 1.289 | 1.321 | 1.266 | 1.276 | 2,398,363 | +0.00(+0.13%) |
Jun 03, 2019 | 1.271 | 1.313 | 1.260 | 1.274 | 518,485 | -0.00(-0.38%) |
May 31, 2019 | 1.282 | 1.317 | 1.264 | 1.279 | 538,284 | -0.02(-1.63%) |
May 30, 2019 | 1.330 | 1.343 | 1.289 | 1.300 | 671,761 | -0.03(-2.56%) |
May 29, 2019 | 1.326 | 1.375 | 1.286 | 1.334 | 955,374 | +0.01(+1.11%) |
May 28, 2019 | 1.297 | 1.347 | 1.282 | 1.320 | 903,573 | +0.03(+2.66%) |
May 24, 2019 | 1.282 | 1.334 | 1.269 | 1.286 | 500,800 | +0.00(+0.00%) |
May 23, 2019 | 1.289 | 1.307 | 1.237 | 1.286 | 1,194,665 | -0.03(-2.23%) |
May 22, 2019 | 1.352 | 1.383 | 1.305 | 1.315 | 683,805 | -0.05(-3.35%) |
May 21, 2019 | 1.344 | 1.369 | 1.320 | 1.361 | 755,570 | +0.01(+0.97%) |
May 20, 2019 | 1.361 | 1.388 | 1.341 | 1.347 | 1,121,161 | -0.03(-2.24%) |
May 17, 2019 | 1.349 | 1.414 | 1.338 | 1.378 | 688,831 | +0.01(+0.71%) |
May 16, 2019 | 1.416 | 1.426 | 1.364 | 1.369 | 818,873 | -0.04(-2.55%) |
May 15, 2019 | 1.383 | 1.429 | 1.369 | 1.404 | 801,293 | +0.01(+0.94%) |
May 14, 2019 | 1.330 | 1.398 | 1.328 | 1.391 | 1,786,667 | +0.07(+5.30%) |
May 13, 2019 | 1.359 | 1.359 | 1.312 | 1.321 | 1,087,161 | -0.08(-5.58%) |
May 10, 2019 | 1.411 | 1.457 | 1.377 | 1.400 | 824,631 | -0.02(-1.26%) |
May 09, 2019 | 1.417 | 1.468 | 1.380 | 1.417 | 2,481,065 | -0.04(-2.90%) |
May 08, 2019 | 1.447 | 1.479 | 1.432 | 1.460 | 715,475 | +0.01(+0.90%) |
May 07, 2019 | 1.408 | 1.450 | 1.382 | 1.447 | 854,046 | +0.02(+1.48%) |
May 06, 2019 | 1.357 | 1.432 | 1.354 | 1.426 | 794,276 | +0.05(+3.55%) |
May 03, 2019 | 1.320 | 1.383 | 1.304 | 1.377 | 935,237 | +0.04(+3.17%) |
May 02, 2019 | 1.312 | 1.414 | 1.305 | 1.334 | 1,491,655 | -0.07(-5.31%) |