Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.055 | 1.080 | 1.030 | 1.030 | 248,970 | -0.04(-3.74%) |
Jul 30, 2019 | 1.065 | 1.100 | 1.050 | 1.070 | 184,200 | -0.03(-2.73%) |
Jul 29, 2019 | 1.100 | 1.160 | 1.050 | 1.100 | 486,269 | -0.02(-1.79%) |
Jul 26, 2019 | 1.100 | 1.157 | 1.096 | 1.120 | 301,200 | +0.02(+1.77%) |
Jul 25, 2019 | 1.090 | 1.125 | 1.080 | 1.101 | 217,260 | +0.03(+2.85%) |
Jul 24, 2019 | 1.030 | 1.080 | 1.030 | 1.070 | 152,286 | +0.02(+2.32%) |
Jul 23, 2019 | 1.080 | 1.110 | 1.040 | 1.046 | 385,451 | -0.03(-3.18%) |
Jul 22, 2019 | 1.100 | 1.175 | 1.071 | 1.080 | 317,704 | -0.03(-2.36%) |
Jul 19, 2019 | 1.140 | 1.145 | 1.090 | 1.106 | 299,000 | -0.03(-2.97%) |
Jul 18, 2019 | 1.200 | 1.220 | 1.140 | 1.140 | 301,591 | -0.03(-2.52%) |
Jul 17, 2019 | 1.070 | 1.200 | 1.050 | 1.169 | 661,681 | +0.10(+9.30%) |
Jul 16, 2019 | 1.050 | 1.100 | 1.030 | 1.070 | 188,045 | +0.02(+1.90%) |
Jul 15, 2019 | 1.015 | 1.090 | 0.9924 | 1.050 | 260,485 | +0.03(+2.94%) |
Jul 12, 2019 | 1.010 | 1.051 | 1.000 | 1.020 | 622,000 | -0.03(-3.32%) |
Jul 11, 2019 | 1.080 | 1.110 | 1.038 | 1.055 | 525,182 | -0.04(-3.21%) |
Jul 10, 2019 | 1.090 | 1.140 | 1.080 | 1.090 | 392,085 | -0.02(-1.80%) |
Jul 09, 2019 | 1.135 | 1.140 | 1.090 | 1.110 | 245,623 | -0.03(-2.63%) |
Jul 08, 2019 | 1.170 | 1.215 | 1.130 | 1.140 | 211,502 | -0.03(-2.56%) |
Jul 05, 2019 | 1.130 | 1.200 | 1.130 | 1.170 | 194,700 | -0.03(-2.28%) |
Jul 03, 2019 | 1.150 | 1.200 | 1.120 | 1.197 | 166,100 | +0.05(+4.11%) |
Jul 02, 2019 | 1.200 | 1.205 | 1.140 | 1.150 | 138,727 | -0.01(-0.86%) |
Jul 01, 2019 | 1.200 | 1.240 | 1.100 | 1.160 | 205,323 | -0.04(-3.33%) |
Jun 28, 2019 | 1.245 | 1.250 | 1.180 | 1.200 | 142,000 | +0.00(+0.00%) |
Jun 27, 2019 | 1.180 | 1.240 | 1.180 | 1.200 | 182,482 | +0.02(+1.69%) |
Jun 26, 2019 | 1.130 | 1.190 | 1.130 | 1.180 | 357,286 | +0.05(+4.29%) |
Jun 25, 2019 | 1.180 | 1.188 | 1.130 | 1.131 | 276,615 | -0.04(-3.29%) |
Jun 24, 2019 | 1.160 | 1.240 | 1.140 | 1.170 | 238,950 | -0.01(-1.19%) |
Jun 21, 2019 | 1.180 | 1.200 | 1.140 | 1.184 | 207,600 | +0.00(+0.35%) |
Jun 20, 2019 | 1.165 | 1.210 | 1.130 | 1.180 | 250,385 | +0.03(+2.61%) |
Jun 19, 2019 | 1.160 | 1.210 | 1.130 | 1.150 | 311,460 | +0.00(+0.00%) |
Jun 18, 2019 | 1.160 | 1.210 | 1.120 | 1.150 | 339,519 | -0.01(-0.82%) |
Jun 17, 2019 | 1.210 | 1.220 | 1.140 | 1.159 | 351,562 | -0.05(-3.94%) |
Jun 14, 2019 | 1.235 | 1.258 | 1.200 | 1.207 | 318,500 | -0.04(-3.43%) |
Jun 13, 2019 | 1.330 | 1.360 | 1.230 | 1.250 | 221,317 | -0.07(-5.30%) |
Jun 12, 2019 | 1.370 | 1.370 | 1.310 | 1.320 | 177,544 | -0.02(-1.49%) |
Jun 11, 2019 | 1.400 | 1.400 | 1.300 | 1.340 | 268,365 | -0.02(-1.47%) |
Jun 10, 2019 | 1.320 | 1.400 | 1.320 | 1.360 | 551,767 | +0.04(+3.03%) |
Jun 07, 2019 | 1.230 | 1.320 | 1.230 | 1.320 | 348,400 | +0.09(+7.32%) |
Jun 06, 2019 | 1.260 | 1.305 | 1.200 | 1.230 | 208,268 | -0.03(-2.38%) |
Jun 05, 2019 | 1.255 | 1.260 | 1.200 | 1.260 | 181,735 | +0.06(+5.00%) |
Jun 04, 2019 | 1.170 | 1.200 | 1.120 | 1.200 | 257,881 | +0.06(+5.26%) |
Jun 03, 2019 | 1.200 | 1.241 | 1.110 | 1.140 | 460,016 | -0.06(-5.00%) |
May 31, 2019 | 1.250 | 1.260 | 1.180 | 1.200 | 369,400 | -0.05(-4.00%) |
May 30, 2019 | 1.255 | 1.255 | 1.220 | 1.250 | 286,160 | +0.01(+1.12%) |
May 29, 2019 | 1.275 | 1.285 | 1.220 | 1.236 | 366,835 | -0.04(-3.43%) |
May 28, 2019 | 1.330 | 1.390 | 1.280 | 1.280 | 331,521 | -0.05(-3.85%) |
May 24, 2019 | 1.310 | 1.350 | 1.295 | 1.331 | 223,500 | +0.02(+1.62%) |
May 23, 2019 | 1.395 | 1.410 | 1.310 | 1.310 | 426,808 | -0.08(-5.76%) |
May 22, 2019 | 1.440 | 1.445 | 1.380 | 1.390 | 393,294 | -0.02(-1.63%) |
May 21, 2019 | 1.420 | 1.450 | 1.380 | 1.413 | 447,801 | +0.00(+0.21%) |
May 20, 2019 | 1.395 | 1.420 | 1.320 | 1.410 | 239,515 | +0.02(+1.44%) |
May 17, 2019 | 1.400 | 1.420 | 1.380 | 1.390 | 242,200 | +0.00(+0.00%) |
May 16, 2019 | 1.390 | 1.421 | 1.370 | 1.390 | 333,725 | +0.00(+0.00%) |
May 15, 2019 | 1.500 | 1.500 | 1.387 | 1.390 | 290,572 | -0.07(-4.79%) |
May 14, 2019 | 1.450 | 1.500 | 1.400 | 1.460 | 618,627 | -0.01(-0.68%) |
May 13, 2019 | 1.540 | 1.550 | 1.450 | 1.470 | 432,564 | -0.07(-4.55%) |
May 10, 2019 | 1.420 | 1.540 | 1.400 | 1.540 | 521,700 | +0.14(+9.75%) |
May 09, 2019 | 1.390 | 1.440 | 1.360 | 1.403 | 338,673 | -0.01(-0.48%) |
May 08, 2019 | 1.380 | 1.430 | 1.380 | 1.410 | 312,377 | -0.00(-0.31%) |
May 07, 2019 | 1.420 | 1.450 | 1.400 | 1.414 | 429,173 | -0.02(-1.17%) |
May 06, 2019 | 1.430 | 1.450 | 1.380 | 1.431 | 399,036 | -0.02(-1.30%) |
May 03, 2019 | 1.490 | 1.500 | 1.410 | 1.450 | 221,700 | +0.02(+1.40%) |
May 02, 2019 | 1.450 | 1.500 | 1.410 | 1.430 | 348,709 | -0.02(-1.38%) |