Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 09, 2019 | 0.9199 | 0.9199 | 0.9199 | 0 | -0.07(-7.08%) | |
Aug 08, 2019 | 1.010 | 1.070 | 0.9900 | 0.9900 | 436,769 | -0.02(-1.98%) |
Aug 07, 2019 | 0.9900 | 1.054 | 0.9810 | 1.010 | 337,230 | +0.00(+0.00%) |
Aug 06, 2019 | 0.9900 | 1.060 | 0.9871 | 1.010 | 394,168 | +0.03(+3.16%) |
Aug 05, 2019 | 1.030 | 1.060 | 0.9791 | 0.9791 | 533,766 | -0.06(-5.86%) |
Aug 02, 2019 | 1.040 | 1.090 | 1.030 | 1.040 | 364,600 | -0.01(-0.95%) |
Aug 01, 2019 | 1.100 | 1.140 | 1.030 | 1.050 | 750,143 | -0.05(-4.55%) |
Jul 31, 2019 | 1.180 | 1.190 | 1.100 | 1.100 | 590,835 | -0.09(-7.56%) |
Jul 30, 2019 | 1.190 | 1.230 | 1.170 | 1.190 | 396,437 | -0.01(-0.83%) |
Jul 29, 2019 | 1.240 | 1.250 | 1.150 | 1.200 | 411,732 | -0.04(-3.23%) |
Jul 26, 2019 | 1.170 | 1.260 | 1.150 | 1.240 | 618,500 | +0.07(+5.98%) |
Jul 25, 2019 | 1.160 | 1.180 | 1.130 | 1.170 | 335,201 | -0.01(-0.85%) |
Jul 24, 2019 | 1.110 | 1.200 | 1.090 | 1.180 | 565,746 | +0.06(+5.36%) |
Jul 23, 2019 | 1.080 | 1.140 | 1.080 | 1.120 | 291,025 | +0.03(+2.75%) |
Jul 22, 2019 | 1.110 | 1.110 | 1.060 | 1.090 | 251,283 | -0.01(-0.91%) |
Jul 19, 2019 | 1.130 | 1.137 | 1.075 | 1.100 | 279,600 | -0.04(-3.51%) |
Jul 18, 2019 | 1.130 | 1.170 | 1.120 | 1.140 | 194,131 | +0.01(+0.88%) |
Jul 17, 2019 | 1.170 | 1.170 | 1.100 | 1.130 | 284,794 | -0.05(-4.24%) |
Jul 16, 2019 | 1.200 | 1.200 | 1.130 | 1.180 | 268,288 | -0.02(-1.67%) |
Jul 15, 2019 | 1.120 | 1.200 | 1.110 | 1.200 | 397,963 | +0.07(+6.19%) |
Jul 12, 2019 | 1.160 | 1.200 | 1.110 | 1.130 | 508,500 | -0.06(-5.04%) |
Jul 11, 2019 | 1.180 | 1.200 | 1.150 | 1.190 | 342,610 | +0.01(+0.85%) |
Jul 10, 2019 | 1.160 | 1.200 | 1.141 | 1.180 | 322,182 | +0.03(+2.61%) |
Jul 09, 2019 | 1.170 | 1.220 | 1.060 | 1.150 | 922,646 | -0.02(-1.71%) |
Jul 08, 2019 | 1.120 | 1.190 | 1.100 | 1.170 | 668,935 | +0.06(+5.41%) |
Jul 05, 2019 | 1.040 | 1.160 | 1.030 | 1.110 | 689,400 | +0.08(+7.77%) |
Jul 03, 2019 | 1.030 | 1.080 | 1.020 | 1.030 | 211,900 | +0.01(+0.98%) |
Jul 02, 2019 | 1.030 | 1.080 | 1.020 | 1.020 | 287,312 | -0.01(-0.97%) |
Jul 01, 2019 | 1.090 | 1.100 | 1.020 | 1.030 | 279,792 | -0.07(-6.36%) |
Jun 28, 2019 | 1.030 | 1.100 | 1.000 | 1.100 | 1,940,000 | +0.06(+5.77%) |
Jun 27, 2019 | 1.000 | 1.045 | 0.9900 | 1.040 | 328,504 | +0.03(+2.97%) |
Jun 26, 2019 | 1.040 | 1.070 | 1.010 | 1.010 | 299,625 | -0.05(-4.72%) |
Jun 25, 2019 | 1.020 | 1.060 | 1.000 | 1.060 | 215,053 | +0.04(+3.92%) |
Jun 24, 2019 | 1.060 | 1.070 | 1.000 | 1.020 | 309,192 | -0.06(-5.56%) |
Jun 21, 2019 | 1.040 | 1.090 | 1.030 | 1.080 | 356,100 | +0.01(+0.93%) |
Jun 20, 2019 | 1.130 | 1.130 | 1.060 | 1.070 | 294,665 | -0.04(-3.60%) |
Jun 19, 2019 | 1.080 | 1.110 | 1.080 | 1.110 | 222,784 | +0.01(+0.91%) |
Jun 18, 2019 | 1.020 | 1.120 | 1.010 | 1.100 | 313,317 | +0.07(+6.80%) |
Jun 17, 2019 | 1.030 | 1.040 | 1.000 | 1.030 | 245,299 | -0.01(-0.96%) |
Jun 14, 2019 | 1.090 | 1.090 | 0.9800 | 1.040 | 489,400 | -0.05(-4.59%) |
Jun 13, 2019 | 1.000 | 1.120 | 0.9900 | 1.090 | 440,659 | +0.09(+9.00%) |
Jun 12, 2019 | 1.000 | 1.030 | 0.9800 | 1.000 | 204,065 | -0.01(-0.99%) |
Jun 11, 2019 | 1.000 | 1.010 | 0.9681 | 1.010 | 388,339 | +0.00(+0.00%) |
Jun 10, 2019 | 0.9800 | 1.030 | 0.9800 | 1.010 | 375,106 | +0.01(+1.00%) |
Jun 07, 2019 | 0.9500 | 1.010 | 0.9500 | 1.000 | 261,600 | +0.04(+3.70%) |
Jun 06, 2019 | 1.010 | 1.030 | 0.9040 | 0.9643 | 609,568 | -0.05(-4.52%) |
Jun 05, 2019 | 1.030 | 1.030 | 0.9763 | 1.010 | 532,874 | -0.03(-2.88%) |
Jun 04, 2019 | 1.010 | 1.040 | 0.9803 | 1.040 | 303,773 | +0.05(+5.48%) |
Jun 03, 2019 | 1.040 | 1.040 | 0.9701 | 0.9860 | 366,831 | -0.00(-0.40%) |
May 31, 2019 | 1.090 | 1.090 | 0.9800 | 0.9900 | 527,200 | -0.04(-3.88%) |
May 30, 2019 | 0.9800 | 1.050 | 0.9700 | 1.030 | 634,286 | +0.06(+6.19%) |
May 29, 2019 | 1.010 | 1.020 | 0.9664 | 0.9700 | 1,086,909 | -0.03(-3.00%) |
May 28, 2019 | 1.080 | 1.090 | 1.000 | 1.000 | 1,210,072 | -0.08(-7.41%) |
May 24, 2019 | 1.060 | 1.110 | 1.040 | 1.080 | 251,500 | +0.02(+1.89%) |
May 23, 2019 | 1.110 | 1.110 | 1.050 | 1.060 | 340,284 | -0.06(-5.36%) |
May 22, 2019 | 1.110 | 1.130 | 1.070 | 1.120 | 265,172 | -0.01(-0.88%) |
May 21, 2019 | 1.160 | 1.160 | 1.100 | 1.130 | 361,013 | +0.00(+0.00%) |
May 20, 2019 | 1.150 | 1.180 | 1.120 | 1.130 | 354,971 | -0.04(-3.42%) |
May 17, 2019 | 1.180 | 1.200 | 1.100 | 1.170 | 687,000 | -0.03(-2.50%) |
May 16, 2019 | 1.160 | 1.220 | 1.155 | 1.200 | 553,518 | +0.02(+1.69%) |
May 15, 2019 | 1.080 | 1.210 | 1.075 | 1.180 | 671,684 | +0.11(+10.28%) |
May 14, 2019 | 1.150 | 1.150 | 1.020 | 1.070 | 1,025,201 | -0.07(-6.14%) |
May 13, 2019 | 1.190 | 1.200 | 1.110 | 1.140 | 620,924 | -0.07(-5.79%) |
May 10, 2019 | 1.270 | 1.280 | 1.180 | 1.210 | 549,400 | +0.03(+2.54%) |
May 09, 2019 | 1.200 | 1.240 | 1.140 | 1.180 | 516,328 | -0.02(-1.67%) |
May 08, 2019 | 1.240 | 1.260 | 1.170 | 1.200 | 415,131 | -0.04(-3.23%) |
May 07, 2019 | 1.230 | 1.255 | 1.210 | 1.240 | 392,326 | -0.02(-1.59%) |
May 06, 2019 | 1.210 | 1.280 | 1.210 | 1.260 | 460,879 | +0.00(+0.00%) |
May 03, 2019 | 1.270 | 1.270 | 1.210 | 1.260 | 630,000 | +0.00(+0.00%) |
May 02, 2019 | 1.280 | 1.310 | 1.220 | 1.260 | 881,660 | -0.02(-1.56%) |
May 01, 2019 | 1.250 | 1.290 | 1.230 | 1.280 | 532,839 | +0.04(+3.23%) |
Apr 30, 2019 | 1.280 | 1.300 | 1.230 | 1.240 | 518,783 | -0.04(-3.13%) |
Apr 29, 2019 | 1.250 | 1.330 | 1.230 | 1.280 | 725,502 | +0.05(+4.07%) |
Apr 26, 2019 | 1.220 | 1.250 | 1.210 | 1.230 | 314,400 | +0.00(+0.00%) |
Apr 25, 2019 | 1.250 | 1.250 | 1.210 | 1.230 | 420,081 | -0.02(-1.60%) |
Apr 24, 2019 | 1.270 | 1.280 | 1.220 | 1.250 | 434,015 | -0.01(-0.79%) |
Apr 23, 2019 | 1.210 | 1.270 | 1.210 | 1.260 | 503,027 | +0.06(+5.00%) |
Apr 22, 2019 | 1.250 | 1.260 | 1.180 | 1.200 | 786,796 | -0.05(-4.00%) |
Apr 18, 2019 | 1.200 | 1.260 | 1.180 | 1.250 | 542,800 | +0.05(+4.17%) |
Apr 17, 2019 | 1.310 | 1.310 | 1.170 | 1.200 | 851,175 | -0.09(-6.98%) |
Apr 16, 2019 | 1.320 | 1.340 | 1.290 | 1.290 | 331,261 | -0.01(-0.77%) |
Apr 15, 2019 | 1.300 | 1.340 | 1.280 | 1.300 | 400,867 | +0.01(+0.78%) |
Apr 12, 2019 | 1.280 | 1.310 | 1.260 | 1.290 | 550,000 | +0.03(+2.38%) |
Apr 11, 2019 | 1.320 | 1.320 | 1.250 | 1.260 | 477,448 | -0.07(-5.26%) |
Apr 10, 2019 | 1.240 | 1.340 | 1.240 | 1.330 | 492,103 | +0.08(+6.40%) |
Apr 09, 2019 | 1.310 | 1.330 | 1.240 | 1.250 | 577,477 | -0.07(-5.30%) |
Apr 08, 2019 | 1.300 | 1.330 | 1.260 | 1.320 | 332,739 | +0.04(+3.13%) |
Apr 05, 2019 | 1.260 | 1.320 | 1.260 | 1.280 | 538,800 | +0.02(+1.59%) |
Apr 04, 2019 | 1.340 | 1.367 | 1.250 | 1.260 | 844,264 | -0.08(-5.97%) |
Apr 03, 2019 | 1.320 | 1.370 | 1.300 | 1.340 | 551,695 | +0.03(+2.29%) |
Apr 02, 2019 | 1.290 | 1.330 | 1.270 | 1.310 | 683,038 | +0.01(+0.77%) |