Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.080 | 1.120 | 1.060 | 1.060 | 27,183 | +0.01(+0.95%) |
Jul 30, 2019 | 1.070 | 1.090 | 1.030 | 1.050 | 2,569 | +0.03(+2.94%) |
Jul 29, 2019 | 1.030 | 1.090 | 1.020 | 1.020 | 10,067 | +0.02(+2.00%) |
Jul 26, 2019 | 1.050 | 1.050 | 1.000 | 1.000 | 2,400 | -0.01(-0.99%) |
Jul 25, 2019 | 1.060 | 1.060 | 1.010 | 1.010 | 4,391 | -0.01(-0.98%) |
Jul 24, 2019 | 1.055 | 1.055 | 1.020 | 1.020 | 2,146 | -0.03(-2.86%) |
Jul 23, 2019 | 1.010 | 1.050 | 0.9900 | 1.050 | 26,811 | +0.01(+0.96%) |
Jul 22, 2019 | 1.030 | 1.040 | 1.010 | 1.040 | 5,609 | +0.04(+4.00%) |
Jul 19, 2019 | 1.000 | 1.040 | 0.9901 | 1.000 | 4,600 | +0.00(+0.00%) |
Jul 18, 2019 | 0.9900 | 1.015 | 0.9900 | 1.000 | 1,713 | +0.00(+0.00%) |
Jul 17, 2019 | 1.050 | 1.060 | 0.9750 | 1.000 | 16,327 | -0.03(-2.91%) |
Jul 16, 2019 | 1.040 | 1.060 | 1.020 | 1.030 | 1,239 | -0.01(-0.90%) |
Jul 15, 2019 | 1.020 | 1.070 | 1.010 | 1.039 | 4,838 | +0.02(+1.90%) |
Jul 12, 2019 | 1.100 | 1.100 | 1.020 | 1.020 | 2,900 | +0.02(+2.00%) |
Jul 11, 2019 | 1.125 | 1.139 | 1.000 | 1.000 | 16,737 | -0.14(-12.28%) |
Jul 10, 2019 | 1.140 | 1.140 | 1.140 | 1.140 | 491 | +0.02(+1.79%) |
Jul 09, 2019 | 1.100 | 1.150 | 1.100 | 1.120 | 1,024 | -0.02(-1.75%) |
Jul 08, 2019 | 1.116 | 1.145 | 1.116 | 1.140 | 7,171 | +0.01(+1.28%) |
Jul 05, 2019 | 1.160 | 1.161 | 1.126 | 1.126 | 11,800 | -0.10(-8.49%) |
Jul 03, 2019 | 1.150 | 1.230 | 1.070 | 1.230 | 2,500 | +0.07(+6.03%) |
Jul 02, 2019 | 1.160 | 1.170 | 1.160 | 1.160 | 1,544 | -0.01(-0.85%) |
Jul 01, 2019 | 1.170 | 1.170 | 1.145 | 1.170 | 3,501 | +0.01(+0.86%) |
Jun 28, 2019 | 1.170 | 1.200 | 1.160 | 1.160 | 37,700 | +0.01(+0.86%) |
Jun 27, 2019 | 1.140 | 1.239 | 1.100 | 1.150 | 69,768 | -0.01(-0.85%) |
Jun 26, 2019 | 1.150 | 1.180 | 1.100 | 1.160 | 17,261 | -0.02(-1.69%) |
Jun 25, 2019 | 1.190 | 1.200 | 1.110 | 1.180 | 16,282 | -0.00(-0.35%) |
Jun 24, 2019 | 1.147 | 1.184 | 1.147 | 1.184 | 1,174 | -0.00(-0.08%) |
Jun 21, 2019 | 1.185 | 1.185 | 1.185 | 111 | +0.00(+0.00%) | |
Jun 20, 2019 | 1.140 | 1.230 | 1.140 | 1.185 | 48,387 | +0.04(+3.04%) |
Jun 19, 2019 | 1.140 | 1.200 | 1.130 | 1.150 | 7,576 | -0.02(-1.71%) |
Jun 18, 2019 | 1.100 | 1.170 | 1.090 | 1.170 | 11,648 | +0.10(+9.35%) |
Jun 17, 2019 | 1.060 | 1.140 | 1.060 | 1.070 | 17,740 | +0.00(+0.00%) |
Jun 14, 2019 | 1.110 | 1.160 | 1.070 | 1.070 | 10,300 | -0.04(-3.84%) |
Jun 13, 2019 | 1.150 | 1.150 | 1.113 | 1.113 | 7,780 | +0.00(+0.24%) |
Jun 12, 2019 | 1.150 | 1.233 | 1.110 | 1.110 | 21,206 | -0.04(-3.48%) |
Jun 11, 2019 | 1.170 | 1.250 | 1.120 | 1.150 | 11,492 | -0.04(-3.36%) |
Jun 10, 2019 | 1.161 | 1.294 | 1.161 | 1.190 | 9,079 | +0.03(+2.59%) |
Jun 07, 2019 | 1.100 | 1.170 | 1.060 | 1.160 | 45,000 | +0.07(+5.97%) |
Jun 06, 2019 | 1.055 | 1.095 | 1.055 | 1.095 | 8,864 | +0.01(+1.35%) |
Jun 05, 2019 | 1.080 | 1.090 | 1.060 | 1.080 | 20,618 | +0.00(+0.00%) |
Jun 04, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 3,319 | -0.02(-1.82%) |
Jun 03, 2019 | 1.100 | 1.100 | 1.030 | 1.100 | 43,877 | +0.00(+0.00%) |
May 31, 2019 | 1.060 | 1.100 | 1.050 | 1.100 | 4,400 | +0.01(+0.92%) |
May 30, 2019 | 1.079 | 1.100 | 1.079 | 1.090 | 5,508 | +0.04(+3.81%) |
May 29, 2019 | 1.080 | 1.080 | 1.050 | 1.050 | 25,150 | -0.05(-4.55%) |
May 28, 2019 | 1.160 | 1.163 | 1.085 | 1.100 | 32,989 | -0.05(-4.75%) |
May 24, 2019 | 1.136 | 1.179 | 1.110 | 1.155 | 33,300 | -0.01(-0.45%) |
May 23, 2019 | 1.140 | 1.160 | 1.140 | 1.160 | 22,257 | -0.02(-1.69%) |
May 22, 2019 | 1.180 | 1.180 | 1.180 | 168 | +0.00(+0.00%) | |
May 21, 2019 | 1.140 | 1.190 | 1.136 | 1.180 | 25,121 | +0.07(+6.31%) |
May 20, 2019 | 1.153 | 1.153 | 1.030 | 1.110 | 65,546 | -0.08(-6.68%) |
May 17, 2019 | 1.184 | 1.190 | 1.184 | 1.190 | 1,400 | +0.04(+3.43%) |
May 16, 2019 | 1.130 | 1.170 | 1.130 | 1.150 | 42,828 | -0.02(-1.29%) |
May 15, 2019 | 1.200 | 1.200 | 1.150 | 1.165 | 34,800 | +0.02(+1.30%) |
May 14, 2019 | 1.250 | 1.250 | 1.100 | 1.150 | 81,558 | -0.07(-5.74%) |
May 13, 2019 | 1.254 | 1.254 | 1.215 | 1.220 | 23,052 | -0.09(-6.87%) |
May 10, 2019 | 1.250 | 1.313 | 1.210 | 1.310 | 21,500 | +0.01(+0.77%) |
May 09, 2019 | 1.300 | 1.300 | 1.300 | 1.300 | 291 | +0.00(+0.00%) |
May 08, 2019 | 1.350 | 1.350 | 1.270 | 1.300 | 2,951 | +0.00(+0.00%) |
May 07, 2019 | 1.300 | 1.360 | 1.250 | 1.300 | 14,489 | +0.00(+0.00%) |
May 06, 2019 | 1.380 | 1.387 | 1.250 | 1.300 | 16,601 | -0.11(-7.80%) |
May 03, 2019 | 1.410 | 1.410 | 1.370 | 1.410 | 16,800 | +0.08(+5.79%) |
May 02, 2019 | 1.603 | 1.603 | 1.333 | 1.333 | 69,789 | -0.27(-16.71%) |