Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.500 | 1.500 | 1.490 | 1.490 | 29,700 | -0.01(-0.67%) |
Jul 30, 2019 | 1.490 | 1.530 | 1.460 | 1.500 | 130,443 | +0.01(+0.67%) |
Jul 29, 2019 | 1.500 | 1.500 | 1.480 | 1.490 | 100,000 | +0.01(+0.68%) |
Jul 26, 2019 | 1.510 | 1.510 | 1.460 | 1.480 | 94,300 | -0.02(-1.33%) |
Jul 25, 2019 | 1.520 | 1.520 | 1.480 | 1.500 | 1,468,300 | -0.01(-0.66%) |
Jul 24, 2019 | 1.450 | 1.540 | 1.450 | 1.510 | 625,610 | +0.06(+4.14%) |
Jul 23, 2019 | 1.430 | 1.480 | 1.430 | 1.450 | 329,933 | +0.01(+0.69%) |
Jul 22, 2019 | 1.420 | 1.450 | 1.410 | 1.440 | 443,000 | +0.02(+1.41%) |
Jul 19, 2019 | 1.390 | 1.420 | 1.370 | 1.420 | 595,635 | +0.05(+3.65%) |
Jul 18, 2019 | 1.310 | 1.380 | 1.310 | 1.370 | 405,910 | +0.03(+2.24%) |
Jul 17, 2019 | 1.330 | 1.350 | 1.300 | 1.340 | 133,900 | +0.02(+1.52%) |
Jul 16, 2019 | 1.350 | 1.360 | 1.320 | 1.320 | 712,400 | -0.03(-2.22%) |
Jul 15, 2019 | 1.310 | 1.370 | 1.280 | 1.350 | 512,500 | +0.02(+1.50%) |
Jul 12, 2019 | 1.250 | 1.350 | 1.250 | 1.330 | 78,435 | +0.05(+3.91%) |
Jul 11, 2019 | 1.260 | 1.300 | 1.220 | 1.280 | 1,513,613 | +0.06(+4.92%) |
Jul 10, 2019 | 1.220 | 1.250 | 1.180 | 1.220 | 271,250 | +0.02(+1.67%) |
Jul 09, 2019 | 1.150 | 1.200 | 1.140 | 1.200 | 78,755 | +0.05(+4.35%) |
Jul 08, 2019 | 1.150 | 1.180 | 1.100 | 1.150 | 164,255 | -0.04(-3.36%) |
Jul 05, 2019 | 1.180 | 1.200 | 1.160 | 1.190 | 103,644 | +0.01(+0.85%) |
Jul 04, 2019 | 1.210 | 1.210 | 1.160 | 1.180 | 347,210 | +0.00(+0.00%) |
Jul 03, 2019 | 1.210 | 1.220 | 1.150 | 1.180 | 1,809,304 | +0.02(+1.72%) |
Jul 02, 2019 | 1.100 | 1.200 | 1.100 | 1.160 | 493,964 | +0.06(+5.45%) |
Jun 28, 2019 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
Jun 27, 2019 | 1.050 | 1.070 | 1.030 | 1.070 | 70,700 | +0.02(+1.90%) |
Jun 26, 2019 | 1.050 | 1.060 | 1.050 | 1.050 | 73,575 | +0.00(+0.00%) |
Jun 25, 2019 | 1.100 | 1.100 | 1.040 | 1.050 | 175,860 | +0.00(+0.00%) |
Jun 24, 2019 | 1.030 | 1.050 | 1.020 | 1.050 | 10,200 | +0.02(+1.94%) |
Jun 21, 2019 | 1.060 | 1.060 | 1.020 | 1.030 | 573,400 | +0.01(+0.98%) |
Jun 20, 2019 | 1.020 | 1.060 | 1.000 | 1.020 | 79,422 | +0.01(+0.99%) |
Jun 19, 2019 | 1.000 | 1.010 | 1.000 | 1.010 | 27,400 | +0.00(+0.00%) |
Jun 18, 2019 | 1.040 | 1.040 | 1.000 | 1.010 | 24,660 | +0.00(+0.00%) |
Jun 17, 2019 | 1.020 | 1.030 | 1.000 | 1.010 | 73,600 | -0.02(-1.94%) |
Jun 14, 2019 | 1.010 | 1.040 | 1.010 | 1.030 | 15,800 | +0.03(+3.00%) |
Jun 13, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 50,200 | +0.01(+1.01%) |
Jun 12, 2019 | 1.000 | 1.020 | 0.9900 | 0.9900 | 70,680 | -0.01(-1.00%) |
Jun 11, 2019 | 1.000 | 1.000 | 1.000 | 1.000 | 40,000 | +0.00(+0.00%) |
Jun 10, 2019 | 1.000 | 1.000 | 0.9600 | 1.000 | 13,363 | +0.00(+0.00%) |
Jun 07, 2019 | 1.000 | 1.020 | 1.000 | 1.000 | 8,500 | +0.00(+0.00%) |
Jun 06, 2019 | 1.000 | 1.010 | 1.000 | 1.000 | 34,500 | +0.00(+0.00%) |
Jun 05, 2019 | 1.040 | 1.050 | 1.000 | 1.000 | 7,500 | -0.03(-2.91%) |
Jun 04, 2019 | 1.030 | 1.030 | 1.020 | 1.030 | 600 | -0.02(-1.90%) |
Jun 03, 2019 | 1.050 | 1.060 | 1.040 | 1.050 | 33,200 | +0.01(+0.96%) |
May 31, 2019 | 1.030 | 1.050 | 1.030 | 1.040 | 29,100 | +0.01(+0.97%) |
May 30, 2019 | 1.010 | 1.040 | 1.010 | 1.030 | 119,194 | +0.03(+3.00%) |
May 29, 2019 | 0.9900 | 1.000 | 0.9800 | 1.000 | 42,564 | +0.00(+0.00%) |
May 28, 2019 | 1.010 | 1.010 | 1.000 | 1.000 | 9,500 | -0.02(-1.96%) |
May 27, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 16,376 | -0.05(-4.67%) |
May 24, 2019 | 1.020 | 1.070 | 1.020 | 1.070 | 52,800 | +0.07(+7.00%) |
May 23, 2019 | 0.9800 | 1.010 | 0.9600 | 1.000 | 102,400 | +0.02(+2.04%) |
May 22, 2019 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 8,800 | -0.03(-2.97%) |
May 21, 2019 | 1.000 | 1.010 | 1.000 | 1.010 | 4,300 | +0.00(+0.00%) |
May 17, 2019 | 1.010 | 1.010 | 1.010 | 0 | +0.02(+2.02%) | |
May 16, 2019 | 1.000 | 1.000 | 0.9900 | 0.9900 | 9,572 | -0.01(-1.00%) |
May 15, 2019 | 1.030 | 1.030 | 0.9700 | 1.000 | 263,966 | +0.00(+0.00%) |
May 14, 2019 | 1.020 | 1.020 | 1.000 | 1.000 | 32,743 | -0.05(-4.76%) |
May 13, 2019 | 1.050 | 1.050 | 1.010 | 1.050 | 23,399 | -0.02(-1.87%) |
May 10, 2019 | 1.020 | 1.070 | 1.000 | 1.070 | 102,045 | +0.04(+3.88%) |
May 09, 2019 | 1.030 | 1.050 | 1.010 | 1.030 | 86,600 | +0.01(+0.98%) |
May 08, 2019 | 1.040 | 1.050 | 1.000 | 1.020 | 11,714 | -0.01(-0.97%) |
May 07, 2019 | 1.010 | 1.030 | 1.000 | 1.030 | 4,600 | -0.02(-1.90%) |
May 06, 2019 | 1.040 | 1.080 | 0.9700 | 1.050 | 55,013 | +0.02(+1.94%) |
May 03, 2019 | 1.050 | 1.050 | 1.010 | 1.030 | 57,982 | -0.01(-0.96%) |
May 02, 2019 | 1.030 | 1.050 | 0.9900 | 1.040 | 112,452 | +0.00(+0.00%) |