Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.090 | 1.160 | 1.090 | 1.120 | 163,435 | +0.03(+2.75%) |
Jul 30, 2019 | 1.080 | 1.120 | 1.060 | 1.090 | 126,631 | +0.01(+0.93%) |
Jul 29, 2019 | 1.080 | 1.130 | 1.020 | 1.080 | 126,423 | +0.03(+2.86%) |
Jul 26, 2019 | 1.050 | 1.080 | 1.010 | 1.050 | 138,300 | +0.02(+1.56%) |
Jul 25, 2019 | 1.100 | 1.149 | 0.9510 | 1.034 | 261,039 | -0.05(-4.74%) |
Jul 24, 2019 | 1.090 | 1.127 | 1.020 | 1.085 | 131,182 | -0.00(-0.06%) |
Jul 23, 2019 | 1.080 | 1.150 | 1.022 | 1.086 | 216,121 | +0.04(+3.44%) |
Jul 22, 2019 | 0.9800 | 1.080 | 0.9600 | 1.050 | 385,978 | +0.07(+7.14%) |
Jul 19, 2019 | 1.000 | 1.100 | 0.9700 | 0.9799 | 214,800 | +0.01(+1.15%) |
Jul 18, 2019 | 0.9200 | 0.9688 | 0.9153 | 0.9688 | 8,876 | -0.01(-1.14%) |
Jul 17, 2019 | 0.9972 | 1.010 | 0.9316 | 0.9800 | 128,669 | -0.02(-1.99%) |
Jul 16, 2019 | 1.000 | 1.010 | 0.9900 | 0.9999 | 29,668 | +0.01(+1.00%) |
Jul 15, 2019 | 1.030 | 1.030 | 0.9900 | 0.9900 | 29,141 | -0.01(-1.00%) |
Jul 12, 2019 | 1.000 | 1.050 | 0.9800 | 1.000 | 108,400 | +0.00(+0.00%) |
Jul 11, 2019 | 0.9600 | 1.010 | 0.9300 | 1.000 | 100,763 | +0.04(+4.70%) |
Jul 10, 2019 | 0.9100 | 0.9800 | 0.9100 | 0.9551 | 49,732 | +0.03(+3.24%) |
Jul 09, 2019 | 0.9500 | 0.9700 | 0.9149 | 0.9251 | 118,475 | -0.05(-4.97%) |
Jul 08, 2019 | 0.9450 | 0.9830 | 0.9212 | 0.9735 | 58,753 | +0.00(+0.41%) |
Jul 05, 2019 | 0.9600 | 0.9900 | 0.9400 | 0.9695 | 104,200 | -0.05(-4.95%) |
Jul 03, 2019 | 0.9802 | 1.026 | 0.9800 | 1.020 | 40,200 | +0.04(+3.96%) |
Jul 02, 2019 | 1.000 | 1.050 | 0.9799 | 0.9811 | 26,397 | -0.02(-2.38%) |
Jul 01, 2019 | 1.043 | 1.053 | 1.000 | 1.005 | 55,804 | -0.04(-3.37%) |
Jun 28, 2019 | 1.050 | 1.105 | 1.030 | 1.040 | 91,800 | -0.02(-1.89%) |
Jun 27, 2019 | 1.020 | 1.120 | 0.9556 | 1.060 | 323,395 | +0.06(+6.00%) |
Jun 26, 2019 | 0.9400 | 1.020 | 0.8700 | 1.000 | 173,797 | +0.05(+5.79%) |
Jun 25, 2019 | 1.000 | 1.000 | 0.9400 | 0.9453 | 228,313 | -0.02(-2.55%) |
Jun 24, 2019 | 1.050 | 1.090 | 0.9400 | 0.9700 | 483,594 | -0.12(-11.01%) |
Jun 21, 2019 | 1.080 | 1.130 | 1.040 | 1.090 | 384,100 | +0.01(+0.93%) |
Jun 20, 2019 | 1.140 | 1.150 | 1.060 | 1.080 | 753,124 | -0.03(-2.70%) |
Jun 19, 2019 | 1.030 | 1.170 | 1.030 | 1.110 | 801,277 | +0.07(+6.73%) |
Jun 18, 2019 | 1.060 | 1.120 | 1.010 | 1.040 | 97,990 | -0.03(-2.80%) |
Jun 17, 2019 | 1.090 | 1.100 | 1.040 | 1.070 | 131,040 | -0.03(-2.73%) |
Jun 14, 2019 | 1.170 | 1.170 | 1.035 | 1.100 | 208,000 | +0.02(+1.85%) |
Jun 13, 2019 | 1.200 | 1.200 | 1.030 | 1.080 | 375,152 | -0.07(-6.09%) |
Jun 12, 2019 | 1.220 | 1.230 | 1.060 | 1.150 | 6,271,319 | +0.01(+0.88%) |
Jun 11, 2019 | 1.280 | 1.310 | 1.130 | 1.140 | 356,749 | -0.13(-10.24%) |
Jun 10, 2019 | 1.550 | 1.610 | 1.220 | 1.270 | 328,750 | -0.40(-23.95%) |
Jun 07, 2019 | 1.980 | 2.100 | 1.620 | 1.670 | 349,200 | -0.15(-8.24%) |
Jun 06, 2019 | 1.850 | 2.030 | 1.741 | 1.820 | 114,235 | +0.01(+0.55%) |
Jun 05, 2019 | 1.800 | 1.810 | 1.618 | 1.810 | 55,591 | +0.08(+4.62%) |
Jun 04, 2019 | 1.800 | 1.870 | 1.730 | 1.730 | 40,605 | -0.08(-4.42%) |
Jun 03, 2019 | 1.900 | 1.900 | 1.760 | 1.810 | 37,117 | -0.09(-4.74%) |
May 31, 2019 | 1.750 | 1.980 | 1.750 | 1.900 | 154,900 | +0.15(+8.57%) |
May 30, 2019 | 1.820 | 1.850 | 1.750 | 1.750 | 54,564 | -0.05(-2.78%) |
May 29, 2019 | 1.770 | 1.860 | 1.767 | 1.800 | 41,395 | -0.03(-1.64%) |
May 28, 2019 | 1.860 | 1.900 | 1.771 | 1.830 | 63,285 | -0.07(-3.68%) |
May 24, 2019 | 1.900 | 1.900 | 1.840 | 1.900 | 12,600 | +0.00(+0.00%) |
May 23, 2019 | 1.860 | 1.940 | 1.850 | 1.900 | 10,885 | -0.05(-2.56%) |
May 22, 2019 | 1.910 | 2.050 | 1.910 | 1.950 | 17,297 | +0.00(+0.00%) |
May 21, 2019 | 1.962 | 2.120 | 1.900 | 1.950 | 81,594 | +0.06(+3.17%) |
May 20, 2019 | 1.910 | 1.955 | 1.840 | 1.890 | 31,800 | -0.03(-1.56%) |
May 17, 2019 | 1.920 | 2.000 | 1.920 | 1.920 | 23,600 | +0.00(+0.26%) |
May 16, 2019 | 1.981 | 1.990 | 1.900 | 1.915 | 41,985 | -0.08(-4.25%) |
May 15, 2019 | 2.000 | 2.040 | 1.990 | 2.000 | 37,303 | +0.00(+0.00%) |
May 14, 2019 | 1.990 | 2.000 | 1.980 | 2.000 | 16,543 | +0.00(+0.00%) |
May 13, 2019 | 1.980 | 2.130 | 1.976 | 2.000 | 43,689 | -0.04(-1.96%) |
May 10, 2019 | 2.140 | 2.150 | 1.990 | 2.040 | 52,700 | -0.12(-5.41%) |
May 09, 2019 | 2.150 | 2.238 | 2.090 | 2.156 | 2,495 | -0.04(-1.97%) |
May 08, 2019 | 2.195 | 2.200 | 2.075 | 2.200 | 20,644 | +0.02(+0.78%) |
May 07, 2019 | 2.230 | 2.369 | 2.165 | 2.183 | 37,790 | -0.05(-2.12%) |
May 06, 2019 | 2.370 | 2.398 | 2.200 | 2.230 | 40,054 | -0.03(-1.33%) |
May 03, 2019 | 2.280 | 2.346 | 2.221 | 2.260 | 46,200 | -0.09(-3.83%) |
May 02, 2019 | 2.340 | 2.429 | 2.180 | 2.350 | 30,866 | -0.03(-1.26%) |