Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8754 | 0.9100 | 0.8700 | 0.8704 | 642,001 | -0.00(-0.47%) |
Jul 30, 2019 | 0.8701 | 0.8979 | 0.8100 | 0.8745 | 1,007,781 | +0.01(+1.69%) |
Jul 29, 2019 | 0.8800 | 0.9000 | 0.8500 | 0.8600 | 764,334 | -0.01(-1.15%) |
Jul 26, 2019 | 0.9052 | 0.9256 | 0.8700 | 0.8700 | 786,000 | -0.03(-3.33%) |
Jul 25, 2019 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | 764,452 | -0.02(-2.29%) |
Jul 24, 2019 | 0.9350 | 0.9624 | 0.9211 | 0.9211 | 525,935 | -0.02(-2.03%) |
Jul 23, 2019 | 0.9300 | 0.9600 | 0.9300 | 0.9402 | 362,900 | -0.00(-0.31%) |
Jul 22, 2019 | 0.9620 | 0.9700 | 0.9203 | 0.9431 | 431,387 | -0.02(-1.75%) |
Jul 19, 2019 | 0.9200 | 0.9652 | 0.9100 | 0.9599 | 428,400 | +0.03(+3.22%) |
Jul 18, 2019 | 0.9500 | 0.9500 | 0.9200 | 0.9300 | 485,987 | -0.02(-1.80%) |
Jul 17, 2019 | 0.9700 | 0.9899 | 0.9200 | 0.9470 | 785,053 | -0.02(-2.16%) |
Jul 16, 2019 | 1.010 | 1.030 | 0.9500 | 0.9679 | 801,321 | -0.04(-4.17%) |
Jul 15, 2019 | 1.030 | 1.040 | 1.000 | 1.010 | 428,131 | -0.02(-1.94%) |
Jul 12, 2019 | 1.040 | 1.060 | 1.030 | 1.030 | 446,300 | -0.02(-1.90%) |
Jul 11, 2019 | 1.060 | 1.080 | 1.030 | 1.050 | 405,682 | -0.02(-1.87%) |
Jul 10, 2019 | 1.060 | 1.080 | 1.050 | 1.070 | 297,699 | +0.03(+2.88%) |
Jul 09, 2019 | 1.050 | 1.060 | 1.030 | 1.040 | 402,916 | -0.01(-0.95%) |
Jul 08, 2019 | 1.050 | 1.090 | 1.050 | 1.050 | 262,908 | -0.02(-1.87%) |
Jul 05, 2019 | 1.070 | 1.070 | 1.060 | 1.070 | 194,100 | +0.01(+0.47%) |
Jul 03, 2019 | 1.070 | 1.070 | 1.030 | 1.065 | 358,100 | +0.00(+0.47%) |
Jul 02, 2019 | 1.080 | 1.100 | 1.050 | 1.060 | 467,516 | -0.04(-3.64%) |
Jul 01, 2019 | 1.130 | 1.130 | 1.070 | 1.100 | 830,392 | +0.07(+6.80%) |
Jun 28, 2019 | 1.100 | 1.110 | 1.020 | 1.030 | 5,600,600 | -0.06(-5.50%) |
Jun 27, 2019 | 1.100 | 1.100 | 1.070 | 1.090 | 386,609 | +0.01(+0.93%) |
Jun 26, 2019 | 1.080 | 1.100 | 1.070 | 1.080 | 464,520 | +0.02(+1.89%) |
Jun 25, 2019 | 1.070 | 1.080 | 1.040 | 1.060 | 377,385 | -0.02(-1.85%) |
Jun 24, 2019 | 1.100 | 1.100 | 1.060 | 1.080 | 413,877 | -0.01(-0.92%) |
Jun 21, 2019 | 1.090 | 1.120 | 1.080 | 1.090 | 973,100 | -0.01(-0.91%) |
Jun 20, 2019 | 1.100 | 1.120 | 1.080 | 1.100 | 1,368,198 | +0.03(+2.80%) |
Jun 19, 2019 | 1.080 | 1.110 | 1.060 | 1.070 | 451,457 | -0.01(-0.93%) |
Jun 18, 2019 | 1.130 | 1.160 | 1.060 | 1.080 | 1,976,430 | -0.05(-4.42%) |
Jun 17, 2019 | 1.190 | 1.200 | 1.100 | 1.130 | 1,307,364 | -0.05(-4.24%) |
Jun 14, 2019 | 1.080 | 1.200 | 1.050 | 1.180 | 1,595,900 | +0.11(+10.28%) |
Jun 13, 2019 | 1.060 | 1.090 | 1.040 | 1.070 | 655,316 | +0.03(+2.88%) |
Jun 12, 2019 | 1.080 | 1.090 | 1.020 | 1.040 | 1,009,184 | -0.05(-4.59%) |
Jun 11, 2019 | 1.050 | 1.120 | 1.040 | 1.090 | 1,820,889 | +0.04(+3.81%) |
Jun 10, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 1,680,716 | +0.01(+0.96%) |
Jun 07, 2019 | 1.010 | 1.050 | 0.9934 | 1.040 | 1,027,900 | +0.05(+4.72%) |
Jun 06, 2019 | 0.9981 | 1.010 | 0.9600 | 0.9931 | 720,519 | +0.01(+0.64%) |
Jun 05, 2019 | 1.010 | 1.020 | 0.9600 | 0.9868 | 881,968 | -0.02(-2.30%) |
Jun 04, 2019 | 1.040 | 1.050 | 0.9900 | 1.010 | 897,872 | -0.01(-0.98%) |
Jun 03, 2019 | 0.9700 | 1.050 | 0.9600 | 1.020 | 1,366,159 | +0.06(+6.80%) |
May 31, 2019 | 0.9656 | 0.9800 | 0.9500 | 0.9551 | 772,600 | -0.03(-2.76%) |
May 30, 2019 | 0.9971 | 1.020 | 0.9600 | 0.9822 | 707,199 | -0.02(-1.78%) |
May 29, 2019 | 1.000 | 1.020 | 0.9800 | 1.000 | 1,756,940 | -0.02(-1.96%) |
May 28, 2019 | 1.050 | 1.080 | 1.020 | 1.020 | 672,103 | -0.03(-2.86%) |
May 24, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 2,066,200 | +0.01(+0.96%) |
May 23, 2019 | 1.070 | 1.095 | 1.000 | 1.040 | 1,585,665 | -0.06(-5.45%) |
May 22, 2019 | 1.120 | 1.143 | 1.080 | 1.100 | 859,343 | -0.05(-4.35%) |
May 21, 2019 | 1.160 | 1.160 | 1.120 | 1.150 | 1,450,243 | -0.01(-0.86%) |
May 20, 2019 | 1.140 | 1.170 | 1.130 | 1.160 | 575,159 | +0.03(+2.65%) |
May 17, 2019 | 1.180 | 1.200 | 1.130 | 1.130 | 835,000 | -0.06(-5.04%) |
May 16, 2019 | 1.210 | 1.240 | 1.170 | 1.190 | 583,158 | -0.01(-0.83%) |
May 15, 2019 | 1.170 | 1.230 | 1.140 | 1.200 | 623,261 | +0.03(+2.56%) |
May 14, 2019 | 1.180 | 1.200 | 1.140 | 1.170 | 1,649,133 | +0.00(+0.00%) |
May 13, 2019 | 1.180 | 1.180 | 1.120 | 1.170 | 768,210 | -0.02(-1.68%) |
May 10, 2019 | 1.210 | 1.210 | 1.160 | 1.190 | 730,800 | -0.02(-1.65%) |
May 09, 2019 | 1.220 | 1.260 | 1.182 | 1.210 | 1,595,948 | -0.04(-3.20%) |
May 08, 2019 | 1.310 | 1.330 | 1.250 | 1.250 | 816,237 | -0.05(-3.85%) |
May 07, 2019 | 1.280 | 1.340 | 1.270 | 1.300 | 1,379,091 | -0.05(-3.70%) |
May 06, 2019 | 1.330 | 1.400 | 1.270 | 1.350 | 959,980 | +0.00(+0.00%) |
May 03, 2019 | 1.320 | 1.360 | 1.270 | 1.350 | 652,600 | +0.06(+4.65%) |
May 02, 2019 | 1.310 | 1.310 | 1.230 | 1.290 | 1,056,340 | -0.04(-3.01%) |