Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.010 | 1.080 | 1.000 | 1.000 | 1,569,209 | -0.03(-2.91%) |
Jul 30, 2019 | 1.000 | 1.030 | 0.9960 | 1.030 | 166,191 | +0.02(+1.98%) |
Jul 29, 2019 | 1.000 | 1.020 | 0.9764 | 1.010 | 225,357 | -0.02(-1.94%) |
Jul 26, 2019 | 1.010 | 1.040 | 1.000 | 1.030 | 152,500 | +0.04(+4.04%) |
Jul 25, 2019 | 1.060 | 1.070 | 0.9800 | 0.9900 | 308,925 | -0.06(-5.71%) |
Jul 24, 2019 | 1.030 | 1.070 | 1.000 | 1.050 | 327,714 | +0.01(+0.96%) |
Jul 23, 2019 | 1.070 | 1.110 | 1.040 | 1.040 | 281,612 | -0.04(-3.70%) |
Jul 22, 2019 | 1.100 | 1.100 | 1.050 | 1.080 | 234,093 | -0.01(-0.92%) |
Jul 19, 2019 | 1.000 | 1.090 | 0.9705 | 1.090 | 491,300 | +0.11(+11.22%) |
Jul 18, 2019 | 0.9650 | 0.9850 | 0.9300 | 0.9800 | 424,886 | +0.02(+1.66%) |
Jul 17, 2019 | 0.9500 | 0.9650 | 0.9325 | 0.9640 | 773,033 | +0.00(+0.46%) |
Jul 16, 2019 | 0.9599 | 0.9752 | 0.9282 | 0.9596 | 194,183 | -0.00(-0.03%) |
Jul 15, 2019 | 0.9800 | 0.9897 | 0.9500 | 0.9599 | 441,197 | -0.03(-2.80%) |
Jul 12, 2019 | 0.9600 | 0.9926 | 0.9402 | 0.9876 | 192,300 | +0.01(+1.23%) |
Jul 11, 2019 | 0.9800 | 0.9897 | 0.9510 | 0.9756 | 314,385 | -0.01(-0.85%) |
Jul 10, 2019 | 0.9890 | 1.000 | 0.9800 | 0.9840 | 266,125 | +0.00(+0.44%) |
Jul 09, 2019 | 1.000 | 1.010 | 0.9797 | 0.9797 | 384,951 | -0.02(-2.03%) |
Jul 08, 2019 | 1.010 | 1.040 | 1.000 | 1.000 | 140,466 | -0.01(-0.99%) |
Jul 05, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 131,500 | -0.02(-1.94%) |
Jul 03, 2019 | 1.040 | 1.050 | 1.010 | 1.030 | 82,500 | +0.00(+0.00%) |
Jul 02, 2019 | 1.030 | 1.040 | 1.010 | 1.030 | 200,562 | +0.03(+3.00%) |
Jul 01, 2019 | 1.050 | 1.060 | 1.000 | 1.000 | 348,919 | -0.06(-5.66%) |
Jun 28, 2019 | 1.070 | 1.080 | 1.050 | 1.060 | 129,100 | +0.00(+0.00%) |
Jun 27, 2019 | 1.060 | 1.070 | 1.040 | 1.060 | 141,474 | +0.00(+0.00%) |
Jun 26, 2019 | 1.050 | 1.070 | 1.050 | 1.060 | 96,619 | +0.00(+0.00%) |
Jun 25, 2019 | 1.030 | 1.080 | 1.030 | 1.060 | 257,210 | +0.04(+3.92%) |
Jun 24, 2019 | 1.010 | 1.046 | 1.000 | 1.020 | 596,231 | +0.02(+2.00%) |
Jun 21, 2019 | 1.120 | 1.120 | 1.000 | 1.000 | 531,100 | -0.10(-9.09%) |
Jun 20, 2019 | 1.100 | 1.120 | 1.080 | 1.100 | 572,257 | +0.04(+3.77%) |
Jun 19, 2019 | 1.040 | 1.070 | 1.030 | 1.060 | 406,528 | +0.02(+1.92%) |
Jun 18, 2019 | 1.050 | 1.070 | 1.040 | 1.040 | 202,990 | +0.00(+0.00%) |
Jun 17, 2019 | 1.050 | 1.060 | 1.020 | 1.040 | 479,744 | -0.02(-1.89%) |
Jun 14, 2019 | 1.090 | 1.120 | 1.050 | 1.060 | 235,400 | -0.02(-1.85%) |
Jun 13, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 127,416 | +0.00(+0.00%) |
Jun 12, 2019 | 1.080 | 1.080 | 1.050 | 1.080 | 304,790 | +0.02(+1.89%) |
Jun 11, 2019 | 1.050 | 1.100 | 1.050 | 1.060 | 225,287 | +0.00(+0.00%) |
Jun 10, 2019 | 1.120 | 1.120 | 1.050 | 1.060 | 252,060 | -0.07(-6.19%) |
Jun 07, 2019 | 1.140 | 1.200 | 1.130 | 1.130 | 848,400 | -0.01(-0.88%) |
Jun 06, 2019 | 1.160 | 1.170 | 1.140 | 1.140 | 112,036 | -0.03(-2.56%) |
Jun 05, 2019 | 1.200 | 1.210 | 1.170 | 1.170 | 380,599 | -0.01(-0.85%) |
Jun 04, 2019 | 1.190 | 1.190 | 1.150 | 1.180 | 386,183 | +0.04(+3.51%) |
Jun 03, 2019 | 1.100 | 1.150 | 1.090 | 1.140 | 396,191 | +0.06(+5.56%) |
May 31, 2019 | 1.060 | 1.090 | 1.050 | 1.080 | 223,000 | +0.03(+2.86%) |
May 30, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 365,439 | +0.04(+3.96%) |
May 29, 2019 | 1.000 | 1.020 | 1.000 | 1.010 | 62,903 | +0.01(+1.00%) |
May 28, 2019 | 1.000 | 1.020 | 0.9900 | 1.000 | 33,008 | -0.01(-0.99%) |
May 24, 2019 | 1.030 | 1.070 | 1.000 | 1.010 | 86,900 | -0.04(-3.81%) |
May 23, 2019 | 1.050 | 1.090 | 1.030 | 1.050 | 162,676 | +0.01(+0.96%) |
May 22, 2019 | 1.060 | 1.070 | 1.040 | 1.040 | 78,185 | -0.03(-2.80%) |
May 21, 2019 | 1.010 | 1.070 | 1.010 | 1.070 | 303,334 | +0.10(+9.86%) |
May 20, 2019 | 1.000 | 1.040 | 0.9700 | 0.9740 | 158,348 | -0.05(-4.51%) |
May 17, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 494,200 | -0.04(-3.77%) |
May 16, 2019 | 1.030 | 1.070 | 0.9900 | 1.060 | 230,299 | +0.01(+0.95%) |
May 15, 2019 | 1.040 | 1.050 | 1.030 | 1.050 | 117,701 | +0.01(+0.96%) |
May 14, 2019 | 1.020 | 1.050 | 0.9801 | 1.040 | 124,763 | +0.01(+0.97%) |
May 13, 2019 | 1.030 | 1.040 | 1.000 | 1.030 | 209,486 | +0.01(+0.98%) |
May 10, 2019 | 1.070 | 1.070 | 1.010 | 1.020 | 104,100 | -0.04(-3.77%) |
May 09, 2019 | 1.060 | 1.090 | 1.040 | 1.060 | 187,322 | +0.02(+1.92%) |
May 08, 2019 | 1.030 | 1.050 | 1.015 | 1.040 | 228,355 | +0.01(+0.97%) |
May 07, 2019 | 1.000 | 1.040 | 0.9800 | 1.030 | 137,673 | +0.02(+1.98%) |
May 06, 2019 | 1.010 | 1.040 | 0.9900 | 1.010 | 392,956 | +0.00(+0.00%) |
May 03, 2019 | 1.000 | 1.030 | 0.9904 | 1.010 | 104,800 | +0.01(+1.00%) |
May 02, 2019 | 1.000 | 1.020 | 0.9600 | 1.000 | 87,020 | +0.00(+0.00%) |