Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.230 | 1.250 | 1.180 | 1.180 | 30,278 | -0.05(-4.41%) |
Jul 30, 2019 | 1.210 | 1.250 | 1.210 | 1.234 | 43,182 | +0.00(+0.36%) |
Jul 29, 2019 | 1.210 | 1.250 | 1.210 | 1.230 | 43,519 | +0.01(+0.82%) |
Jul 26, 2019 | 1.250 | 1.280 | 1.220 | 1.220 | 63,400 | -0.03(-2.40%) |
Jul 25, 2019 | 1.240 | 1.260 | 1.230 | 1.250 | 57,153 | +0.01(+0.81%) |
Jul 24, 2019 | 1.220 | 1.260 | 1.220 | 1.240 | 78,168 | +0.02(+1.64%) |
Jul 23, 2019 | 1.200 | 1.230 | 1.200 | 1.220 | 42,644 | +0.02(+1.67%) |
Jul 22, 2019 | 1.230 | 1.230 | 1.180 | 1.200 | 60,505 | -0.02(-1.64%) |
Jul 19, 2019 | 1.190 | 1.270 | 1.180 | 1.220 | 83,800 | +0.01(+0.83%) |
Jul 18, 2019 | 1.260 | 1.289 | 1.170 | 1.210 | 181,828 | -0.03(-2.42%) |
Jul 17, 2019 | 1.200 | 1.290 | 1.200 | 1.240 | 27,963 | +0.02(+1.64%) |
Jul 16, 2019 | 1.270 | 1.300 | 1.220 | 1.220 | 31,821 | -0.04(-3.17%) |
Jul 15, 2019 | 1.260 | 1.300 | 1.250 | 1.260 | 48,860 | +0.00(+0.00%) |
Jul 12, 2019 | 1.160 | 1.370 | 1.160 | 1.260 | 464,900 | +0.09(+8.15%) |
Jul 11, 2019 | 1.160 | 1.180 | 1.160 | 1.165 | 51,458 | -0.01(-0.85%) |
Jul 10, 2019 | 1.170 | 1.190 | 1.170 | 1.175 | 44,067 | +0.01(+0.43%) |
Jul 09, 2019 | 1.200 | 1.200 | 1.170 | 1.170 | 67,420 | -0.02(-1.68%) |
Jul 08, 2019 | 1.210 | 1.210 | 1.190 | 1.190 | 38,734 | -0.02(-1.65%) |
Jul 05, 2019 | 1.190 | 1.210 | 1.180 | 1.210 | 33,000 | +0.00(+0.37%) |
Jul 03, 2019 | 1.240 | 1.250 | 1.200 | 1.206 | 42,500 | -0.04(-3.56%) |
Jul 02, 2019 | 1.240 | 1.260 | 1.210 | 1.250 | 62,119 | +0.05(+4.17%) |
Jul 01, 2019 | 1.260 | 1.270 | 1.120 | 1.200 | 200,987 | -0.05(-4.00%) |
Jun 28, 2019 | 1.210 | 1.250 | 1.196 | 1.250 | 265,200 | +0.04(+3.31%) |
Jun 27, 2019 | 1.170 | 1.220 | 1.170 | 1.210 | 106,083 | +0.05(+4.31%) |
Jun 26, 2019 | 1.190 | 1.230 | 1.160 | 1.160 | 74,192 | -0.05(-4.13%) |
Jun 25, 2019 | 1.230 | 1.240 | 1.180 | 1.210 | 69,241 | -0.01(-0.82%) |
Jun 24, 2019 | 1.190 | 1.240 | 1.190 | 1.220 | 67,559 | +0.02(+1.67%) |
Jun 21, 2019 | 1.250 | 1.250 | 1.190 | 1.200 | 84,700 | -0.05(-4.00%) |
Jun 20, 2019 | 1.250 | 1.290 | 1.221 | 1.250 | 65,945 | -0.03(-2.34%) |
Jun 19, 2019 | 1.200 | 1.300 | 1.170 | 1.280 | 220,187 | +0.10(+8.47%) |
Jun 18, 2019 | 1.230 | 1.250 | 1.160 | 1.180 | 115,583 | -0.07(-5.60%) |
Jun 17, 2019 | 1.280 | 1.290 | 1.220 | 1.250 | 134,454 | -0.01(-0.79%) |
Jun 14, 2019 | 1.270 | 1.280 | 1.240 | 1.260 | 122,200 | +0.02(+1.61%) |
Jun 13, 2019 | 1.320 | 1.320 | 1.160 | 1.240 | 205,589 | -0.08(-6.06%) |
Jun 12, 2019 | 1.150 | 1.360 | 1.130 | 1.320 | 401,630 | +0.19(+16.81%) |
Jun 11, 2019 | 1.120 | 1.180 | 1.100 | 1.130 | 97,209 | +0.02(+1.81%) |
Jun 10, 2019 | 1.080 | 1.130 | 1.080 | 1.110 | 73,151 | +0.04(+3.73%) |
Jun 07, 2019 | 1.080 | 1.110 | 1.070 | 1.070 | 129,200 | +0.00(+0.00%) |
Jun 06, 2019 | 1.080 | 1.080 | 1.060 | 1.070 | 114,861 | +0.00(+0.00%) |
Jun 05, 2019 | 1.070 | 1.080 | 1.050 | 1.070 | 72,456 | +0.01(+0.94%) |
Jun 04, 2019 | 1.010 | 1.070 | 1.000 | 1.060 | 125,284 | +0.06(+5.47%) |
Jun 03, 2019 | 1.020 | 1.030 | 1.000 | 1.005 | 40,591 | -0.02(-1.47%) |
May 31, 2019 | 1.000 | 1.030 | 0.9891 | 1.020 | 193,100 | +0.04(+4.07%) |
May 30, 2019 | 0.9825 | 1.000 | 0.9501 | 0.9801 | 135,970 | +0.01(+0.63%) |
May 29, 2019 | 0.9563 | 0.9800 | 0.9506 | 0.9740 | 41,317 | +0.00(+0.41%) |
May 28, 2019 | 0.9818 | 0.9998 | 0.9401 | 0.9700 | 577,697 | -0.00(-0.02%) |
May 24, 2019 | 0.9707 | 0.9999 | 0.9702 | 0.9702 | 15,500 | +0.00(+0.02%) |
May 23, 2019 | 0.9801 | 0.9988 | 0.9700 | 0.9700 | 43,490 | -0.01(-1.02%) |
May 22, 2019 | 1.000 | 1.000 | 0.9751 | 0.9800 | 94,906 | -0.02(-1.99%) |
May 21, 2019 | 0.9762 | 1.000 | 0.9762 | 0.9999 | 75,476 | +0.02(+2.02%) |
May 20, 2019 | 0.9796 | 1.000 | 0.9700 | 0.9801 | 20,515 | +0.00(+0.05%) |
May 17, 2019 | 0.9800 | 0.9999 | 0.9700 | 0.9796 | 176,200 | +0.01(+0.84%) |
May 16, 2019 | 0.9900 | 0.9998 | 0.9704 | 0.9714 | 238,273 | -0.02(-2.09%) |
May 15, 2019 | 1.000 | 1.025 | 0.9921 | 0.9921 | 19,994 | -0.01(-0.79%) |
May 14, 2019 | 1.000 | 1.041 | 1.000 | 1.000 | 295,965 | +0.03(+3.09%) |
May 13, 2019 | 0.9500 | 0.9700 | 0.9500 | 0.9700 | 99,864 | +0.00(+0.11%) |
May 10, 2019 | 0.9200 | 0.9700 | 0.9200 | 0.9689 | 332,400 | -0.00(-0.11%) |
May 09, 2019 | 0.9500 | 0.9999 | 0.9500 | 0.9700 | 23,688 | -0.03(-3.00%) |
May 08, 2019 | 0.9800 | 1.000 | 0.9601 | 1.000 | 32,640 | +0.00(+0.00%) |
May 07, 2019 | 0.9800 | 1.000 | 0.9800 | 1.000 | 23,712 | +0.04(+4.06%) |
May 06, 2019 | 0.9695 | 1.000 | 0.9610 | 0.9610 | 6,786 | -0.04(-3.88%) |
May 03, 2019 | 0.9935 | 1.020 | 0.9701 | 0.9998 | 42,600 | +0.03(+3.07%) |
May 02, 2019 | 0.9900 | 1.040 | 0.9700 | 0.9700 | 49,345 | -0.05(-4.90%) |