Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.470 | 1.470 | 1.320 | 1.340 | 5,606,266 | -0.13(-8.84%) |
Jul 30, 2019 | 1.430 | 1.490 | 1.400 | 1.470 | 4,427,425 | +0.06(+4.26%) |
Jul 29, 2019 | 1.400 | 1.430 | 1.290 | 1.410 | 6,451,300 | +0.01(+0.71%) |
Jul 26, 2019 | 1.380 | 1.440 | 1.380 | 1.400 | 2,985,100 | +0.02(+1.45%) |
Jul 25, 2019 | 1.460 | 1.470 | 1.370 | 1.380 | 3,997,644 | -0.08(-5.48%) |
Jul 24, 2019 | 1.400 | 1.500 | 1.390 | 1.460 | 7,528,829 | +0.10(+7.35%) |
Jul 23, 2019 | 1.460 | 1.470 | 1.340 | 1.360 | 4,939,967 | -0.11(-7.48%) |
Jul 22, 2019 | 1.450 | 1.530 | 1.420 | 1.470 | 6,652,322 | +0.05(+3.52%) |
Jul 19, 2019 | 1.400 | 1.480 | 1.380 | 1.420 | 4,305,100 | +0.00(+0.00%) |
Jul 18, 2019 | 1.500 | 1.515 | 1.320 | 1.420 | 12,879,178 | -0.08(-5.33%) |
Jul 17, 2019 | 1.340 | 1.560 | 1.340 | 1.500 | 11,551,399 | +0.16(+11.94%) |
Jul 16, 2019 | 1.280 | 1.350 | 1.240 | 1.340 | 7,704,484 | +0.06(+4.69%) |
Jul 15, 2019 | 1.250 | 1.290 | 1.240 | 1.280 | 7,810,607 | +0.06(+4.92%) |
Jul 12, 2019 | 1.120 | 1.220 | 1.110 | 1.220 | 9,043,300 | +0.12(+10.91%) |
Jul 11, 2019 | 1.090 | 1.190 | 1.060 | 1.100 | 8,490,453 | +0.03(+2.80%) |
Jul 10, 2019 | 0.9900 | 1.080 | 0.9895 | 1.070 | 6,116,285 | +0.10(+10.31%) |
Jul 09, 2019 | 0.9400 | 0.9900 | 0.9300 | 0.9700 | 3,222,398 | +0.03(+3.15%) |
Jul 08, 2019 | 0.9200 | 0.9474 | 0.9100 | 0.9404 | 1,976,452 | +0.02(+2.69%) |
Jul 05, 2019 | 0.9007 | 0.9500 | 0.8718 | 0.9158 | 4,107,800 | -0.03(-2.99%) |
Jul 03, 2019 | 0.9600 | 0.9750 | 0.9301 | 0.9440 | 2,864,900 | -0.00(-0.07%) |
Jul 02, 2019 | 0.8980 | 0.9482 | 0.8800 | 0.9447 | 6,243,804 | +0.09(+10.44%) |
Jul 01, 2019 | 0.9500 | 0.9798 | 0.8551 | 0.8554 | 5,973,753 | -0.11(-11.02%) |
Jun 28, 2019 | 0.9010 | 0.9799 | 0.9000 | 0.9613 | 5,450,300 | +0.06(+7.19%) |
Jun 27, 2019 | 0.8718 | 0.9100 | 0.8600 | 0.8968 | 2,724,141 | +0.00(+0.48%) |
Jun 26, 2019 | 0.8980 | 0.9099 | 0.8600 | 0.8925 | 4,070,317 | -0.03(-2.99%) |
Jun 25, 2019 | 0.8500 | 0.9400 | 0.8500 | 0.9200 | 12,377,419 | +0.10(+11.89%) |
Jun 24, 2019 | 0.7900 | 0.8380 | 0.7630 | 0.8222 | 6,827,326 | +0.06(+7.31%) |
Jun 21, 2019 | 0.7144 | 0.7927 | 0.7108 | 0.7662 | 46,156,300 | +0.06(+8.70%) |
Jun 20, 2019 | 0.7150 | 0.7211 | 0.6850 | 0.7049 | 11,614,605 | +0.03(+5.21%) |
Jun 19, 2019 | 0.6944 | 0.7000 | 0.6605 | 0.6700 | 6,995,578 | -0.03(-3.93%) |
Jun 18, 2019 | 0.7499 | 0.7599 | 0.6791 | 0.6974 | 8,049,809 | -0.02(-3.29%) |
Jun 17, 2019 | 0.7342 | 0.7499 | 0.6980 | 0.7211 | 8,046,411 | +0.01(+1.55%) |
Jun 14, 2019 | 0.8199 | 0.8359 | 0.7071 | 0.7101 | 7,067,600 | -0.08(-9.85%) |
Jun 13, 2019 | 0.8100 | 0.8276 | 0.7801 | 0.7877 | 4,120,899 | -0.00(-0.52%) |
Jun 12, 2019 | 0.8100 | 0.8150 | 0.7640 | 0.7918 | 5,579,754 | +0.01(+1.12%) |
Jun 11, 2019 | 0.7000 | 0.7958 | 0.7000 | 0.7830 | 4,911,845 | +0.08(+11.06%) |
Jun 10, 2019 | 0.6793 | 0.7088 | 0.6751 | 0.7050 | 3,194,790 | +0.02(+2.17%) |
Jun 07, 2019 | 0.6699 | 0.6955 | 0.6601 | 0.6900 | 3,821,400 | +0.03(+4.15%) |
Jun 06, 2019 | 0.6800 | 0.6939 | 0.6437 | 0.6625 | 2,750,335 | -0.02(-2.53%) |
Jun 05, 2019 | 0.6769 | 0.7045 | 0.6750 | 0.6797 | 6,649,053 | +0.01(+1.45%) |
Jun 04, 2019 | 0.6600 | 0.6700 | 0.6386 | 0.6700 | 2,745,645 | +0.01(+1.53%) |
Jun 03, 2019 | 0.6599 | 0.6701 | 0.6450 | 0.6599 | 3,874,168 | +0.01(+1.99%) |
May 31, 2019 | 0.6599 | 0.6599 | 0.6300 | 0.6470 | 3,120,600 | +0.00(+0.08%) |
May 30, 2019 | 0.6501 | 0.6770 | 0.6400 | 0.6465 | 1,406,964 | -0.01(-2.05%) |
May 29, 2019 | 0.6600 | 0.6800 | 0.6400 | 0.6600 | 1,478,530 | +0.02(+3.72%) |
May 28, 2019 | 0.6601 | 0.6601 | 0.6225 | 0.6363 | 1,727,437 | -0.02(-3.21%) |
May 24, 2019 | 0.6300 | 0.6700 | 0.6300 | 0.6574 | 2,101,900 | +0.02(+3.71%) |
May 23, 2019 | 0.6399 | 0.6547 | 0.6300 | 0.6339 | 3,414,474 | -0.00(-0.31%) |
May 22, 2019 | 0.6700 | 0.6750 | 0.6101 | 0.6359 | 5,079,881 | -0.03(-4.96%) |
May 21, 2019 | 0.7296 | 0.7426 | 0.6691 | 0.6691 | 3,585,465 | -0.05(-7.46%) |
May 20, 2019 | 0.7320 | 0.7400 | 0.7201 | 0.7230 | 918,965 | -0.01(-0.85%) |
May 17, 2019 | 0.7930 | 0.7998 | 0.7292 | 0.7292 | 3,412,000 | -0.06(-7.93%) |
May 16, 2019 | 0.7900 | 0.8052 | 0.7860 | 0.7920 | 1,508,829 | -0.01(-1.00%) |
May 15, 2019 | 0.7800 | 0.8093 | 0.7750 | 0.8000 | 1,191,495 | +0.02(+2.72%) |
May 14, 2019 | 0.8199 | 0.8199 | 0.7664 | 0.7788 | 1,267,033 | -0.02(-2.04%) |
May 13, 2019 | 0.7800 | 0.8050 | 0.7603 | 0.7950 | 1,830,142 | +0.02(+3.07%) |
May 10, 2019 | 0.8025 | 0.8097 | 0.7650 | 0.7713 | 2,192,700 | -0.03(-3.85%) |
May 09, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8022 | 1,245,080 | -0.02(-2.06%) |
May 08, 2019 | 0.8420 | 0.8570 | 0.8161 | 0.8191 | 695,338 | -0.03(-3.64%) |
May 07, 2019 | 0.8300 | 0.8596 | 0.8066 | 0.8500 | 932,965 | +0.03(+3.16%) |
May 06, 2019 | 0.8299 | 0.8299 | 0.8027 | 0.8240 | 633,689 | +0.00(+0.49%) |
May 03, 2019 | 0.8300 | 0.8399 | 0.8006 | 0.8200 | 1,685,300 | +0.00(+0.21%) |
May 02, 2019 | 0.8616 | 0.8676 | 0.8100 | 0.8183 | 2,530,573 | -0.06(-6.38%) |