Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.450 | 1.520 | 1.330 | 1.450 | 4,366,819 | +0.09(+6.62%) |
Jul 30, 2019 | 1.260 | 1.370 | 1.205 | 1.360 | 1,993,145 | +0.09(+7.09%) |
Jul 29, 2019 | 1.320 | 1.360 | 1.120 | 1.270 | 5,239,641 | +0.02(+1.60%) |
Jul 26, 2019 | 1.270 | 1.320 | 1.190 | 1.250 | 2,587,300 | +0.05(+4.17%) |
Jul 25, 2019 | 1.170 | 1.210 | 1.130 | 1.200 | 1,566,834 | +0.04(+3.45%) |
Jul 24, 2019 | 1.190 | 1.200 | 1.100 | 1.160 | 1,856,619 | -0.03(-2.52%) |
Jul 23, 2019 | 1.190 | 1.252 | 1.170 | 1.190 | 2,481,259 | +0.01(+0.85%) |
Jul 22, 2019 | 1.180 | 1.190 | 1.090 | 1.180 | 2,036,456 | +0.01(+0.85%) |
Jul 19, 2019 | 1.060 | 1.180 | 1.040 | 1.170 | 3,021,300 | +0.11(+10.38%) |
Jul 18, 2019 | 1.010 | 1.080 | 1.010 | 1.060 | 1,208,767 | +0.04(+3.92%) |
Jul 17, 2019 | 1.050 | 1.060 | 1.010 | 1.020 | 1,255,155 | -0.03(-2.86%) |
Jul 16, 2019 | 1.020 | 1.060 | 1.010 | 1.050 | 1,253,245 | +0.02(+1.94%) |
Jul 15, 2019 | 1.000 | 1.060 | 0.9500 | 1.030 | 2,115,147 | +0.02(+1.98%) |
Jul 12, 2019 | 1.010 | 1.020 | 1.000 | 1.010 | 926,000 | +0.00(+0.00%) |
Jul 11, 2019 | 1.080 | 1.080 | 0.9600 | 1.010 | 3,083,774 | -0.06(-5.61%) |
Jul 10, 2019 | 1.060 | 1.070 | 1.020 | 1.070 | 976,667 | +0.04(+3.88%) |
Jul 09, 2019 | 1.080 | 1.080 | 1.010 | 1.030 | 1,225,243 | -0.04(-3.74%) |
Jul 08, 2019 | 1.140 | 1.140 | 1.040 | 1.070 | 1,564,131 | -0.03(-2.73%) |
Jul 05, 2019 | 1.100 | 1.170 | 1.040 | 1.100 | 2,338,000 | +0.03(+2.80%) |
Jul 03, 2019 | 0.9881 | 1.080 | 0.9715 | 1.070 | 2,397,500 | +0.10(+10.31%) |
Jul 02, 2019 | 0.9300 | 0.9999 | 0.9200 | 0.9700 | 2,264,928 | +0.04(+4.73%) |
Jul 01, 2019 | 0.9227 | 0.9500 | 0.8700 | 0.9262 | 2,538,398 | +0.00(+0.26%) |
Jun 28, 2019 | 0.9329 | 0.9488 | 0.8659 | 0.9238 | 4,959,000 | -0.00(-0.26%) |
Jun 27, 2019 | 0.9300 | 0.9496 | 0.8900 | 0.9262 | 2,974,632 | -0.02(-2.36%) |
Jun 26, 2019 | 0.9700 | 1.000 | 0.9301 | 0.9486 | 2,551,969 | -0.03(-3.20%) |
Jun 25, 2019 | 1.060 | 1.070 | 0.9600 | 0.9800 | 3,281,615 | -0.05(-4.85%) |
Jun 24, 2019 | 1.080 | 1.177 | 1.030 | 1.030 | 3,904,802 | -0.05(-4.63%) |
Jun 21, 2019 | 1.010 | 1.180 | 1.000 | 1.080 | 8,308,900 | +0.07(+6.93%) |
Jun 20, 2019 | 1.080 | 1.100 | 1.010 | 1.010 | 2,693,734 | -0.06(-5.61%) |
Jun 19, 2019 | 1.050 | 1.110 | 1.050 | 1.070 | 2,331,418 | +0.02(+1.90%) |
Jun 18, 2019 | 1.090 | 1.100 | 1.030 | 1.050 | 1,823,400 | -0.01(-0.94%) |
Jun 17, 2019 | 1.070 | 1.125 | 1.030 | 1.060 | 2,455,222 | +0.00(+0.00%) |
Jun 14, 2019 | 1.090 | 1.120 | 1.060 | 1.060 | 2,200,500 | -0.03(-2.75%) |
Jun 13, 2019 | 1.090 | 1.130 | 1.030 | 1.090 | 2,063,270 | +0.06(+5.83%) |
Jun 12, 2019 | 1.090 | 1.140 | 1.030 | 1.030 | 2,559,446 | -0.07(-6.36%) |
Jun 11, 2019 | 1.140 | 1.170 | 1.090 | 1.100 | 1,746,827 | -0.02(-1.79%) |
Jun 10, 2019 | 1.280 | 1.280 | 1.110 | 1.120 | 2,384,921 | -0.11(-8.94%) |
Jun 07, 2019 | 1.210 | 1.270 | 1.190 | 1.230 | 2,335,000 | +0.01(+0.82%) |
Jun 06, 2019 | 1.230 | 1.260 | 1.190 | 1.220 | 3,772,378 | +0.00(+0.00%) |
Jun 05, 2019 | 1.130 | 1.270 | 1.110 | 1.220 | 3,197,261 | +0.12(+10.91%) |
Jun 04, 2019 | 1.060 | 1.230 | 1.040 | 1.100 | 2,652,971 | +0.04(+3.77%) |
Jun 03, 2019 | 1.110 | 1.130 | 1.000 | 1.060 | 3,222,167 | -0.04(-3.64%) |
May 31, 2019 | 1.100 | 1.130 | 1.060 | 1.100 | 3,239,200 | -0.01(-0.90%) |
May 30, 2019 | 1.140 | 1.200 | 1.090 | 1.110 | 2,118,327 | -0.02(-1.77%) |
May 29, 2019 | 1.170 | 1.210 | 1.110 | 1.130 | 3,474,212 | -0.07(-5.83%) |
May 28, 2019 | 1.380 | 1.420 | 1.200 | 1.200 | 3,633,146 | -0.17(-12.41%) |
May 24, 2019 | 1.410 | 1.470 | 1.370 | 1.370 | 1,274,800 | -0.03(-2.14%) |
May 23, 2019 | 1.480 | 1.510 | 1.360 | 1.400 | 2,571,084 | -0.11(-7.28%) |
May 22, 2019 | 1.530 | 1.590 | 1.460 | 1.510 | 2,644,076 | -0.03(-1.95%) |
May 21, 2019 | 1.610 | 1.630 | 1.520 | 1.540 | 2,427,420 | -0.07(-4.35%) |
May 20, 2019 | 1.610 | 1.680 | 1.510 | 1.610 | 2,462,263 | +0.01(+0.63%) |
May 17, 2019 | 1.790 | 1.830 | 1.600 | 1.600 | 2,531,800 | -0.19(-10.61%) |
May 16, 2019 | 1.820 | 1.940 | 1.780 | 1.790 | 1,331,468 | -0.05(-2.72%) |
May 15, 2019 | 1.870 | 1.900 | 1.600 | 1.840 | 3,853,912 | -0.03(-1.60%) |
May 14, 2019 | 1.980 | 1.990 | 1.835 | 1.870 | 2,922,325 | -0.09(-4.59%) |
May 13, 2019 | 1.760 | 2.010 | 1.730 | 1.960 | 4,774,675 | +0.20(+11.36%) |
May 10, 2019 | 1.640 | 1.800 | 1.640 | 1.760 | 2,530,100 | +0.11(+6.67%) |
May 09, 2019 | 1.700 | 1.710 | 1.570 | 1.650 | 3,074,794 | -0.07(-4.07%) |
May 08, 2019 | 1.760 | 1.760 | 1.620 | 1.720 | 3,766,191 | -0.04(-2.27%) |
May 07, 2019 | 1.780 | 1.870 | 1.610 | 1.760 | 7,511,768 | +0.06(+3.53%) |
May 06, 2019 | 1.560 | 1.750 | 1.510 | 1.700 | 4,388,625 | +0.18(+11.84%) |
May 03, 2019 | 1.530 | 1.620 | 1.510 | 1.520 | 3,136,700 | -0.02(-1.30%) |
May 02, 2019 | 1.580 | 1.583 | 1.450 | 1.540 | 5,541,905 | -0.07(-4.35%) |