Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.8189 | 0.8300 | 0.7919 | 0.7919 | 75,432 | -0.02(-2.43%) |
Jul 30, 2019 | 0.8400 | 0.8499 | 0.8000 | 0.8116 | 106,072 | -0.03(-3.38%) |
Jul 29, 2019 | 0.8380 | 0.8900 | 0.8380 | 0.8400 | 121,593 | +0.01(+1.20%) |
Jul 26, 2019 | 0.8500 | 0.8501 | 0.8130 | 0.8300 | 59,100 | -0.02(-2.35%) |
Jul 25, 2019 | 0.8200 | 0.8800 | 0.8100 | 0.8500 | 187,378 | +0.05(+6.90%) |
Jul 24, 2019 | 0.9400 | 0.9400 | 0.7900 | 0.7951 | 342,542 | -0.12(-12.85%) |
Jul 23, 2019 | 1.000 | 1.000 | 0.8100 | 0.9123 | 353,376 | -0.13(-12.28%) |
Jul 22, 2019 | 1.120 | 1.120 | 1.010 | 1.040 | 139,828 | -0.07(-6.31%) |
Jul 19, 2019 | 1.120 | 1.145 | 1.110 | 1.110 | 23,100 | -0.03(-2.63%) |
Jul 18, 2019 | 1.160 | 1.180 | 1.100 | 1.140 | 26,163 | -0.04(-3.39%) |
Jul 17, 2019 | 1.120 | 1.200 | 1.120 | 1.180 | 93,573 | +0.01(+0.85%) |
Jul 16, 2019 | 1.140 | 1.180 | 1.130 | 1.170 | 86,471 | +0.02(+1.74%) |
Jul 15, 2019 | 1.201 | 1.236 | 1.150 | 1.150 | 42,116 | -0.07(-5.74%) |
Jul 12, 2019 | 1.300 | 1.300 | 1.160 | 1.220 | 231,300 | -0.13(-9.96%) |
Jul 11, 2019 | 1.310 | 1.400 | 1.310 | 1.355 | 25,033 | +0.03(+2.64%) |
Jul 10, 2019 | 1.370 | 1.370 | 1.300 | 1.320 | 63,817 | -0.04(-2.94%) |
Jul 09, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 9,677 | +0.04(+3.03%) |
Jul 08, 2019 | 1.450 | 1.450 | 1.320 | 1.320 | 54,562 | -0.12(-8.33%) |
Jul 05, 2019 | 1.500 | 1.533 | 1.430 | 1.440 | 23,100 | -0.03(-2.04%) |
Jul 03, 2019 | 1.440 | 1.523 | 1.440 | 1.470 | 4,700 | +0.02(+1.38%) |
Jul 02, 2019 | 1.530 | 1.570 | 1.450 | 1.450 | 41,868 | -0.05(-3.33%) |
Jul 01, 2019 | 1.460 | 1.540 | 1.454 | 1.500 | 52,604 | +0.11(+7.91%) |
Jun 28, 2019 | 1.360 | 1.560 | 1.360 | 1.390 | 63,300 | +0.06(+4.51%) |
Jun 27, 2019 | 1.510 | 1.520 | 1.330 | 1.330 | 14,005 | -0.15(-10.14%) |
Jun 26, 2019 | 1.550 | 1.550 | 1.450 | 1.480 | 110,415 | -0.07(-4.52%) |
Jun 25, 2019 | 1.560 | 1.595 | 1.550 | 1.550 | 17,149 | -0.04(-2.52%) |
Jun 24, 2019 | 1.550 | 1.630 | 1.550 | 1.590 | 32,022 | +0.07(+4.61%) |
Jun 21, 2019 | 1.530 | 1.578 | 1.520 | 1.520 | 14,900 | -0.01(-0.65%) |
Jun 20, 2019 | 1.597 | 1.606 | 1.520 | 1.530 | 16,869 | -0.04(-2.55%) |
Jun 19, 2019 | 1.650 | 1.685 | 1.569 | 1.570 | 20,272 | -0.07(-4.45%) |
Jun 18, 2019 | 1.610 | 1.660 | 1.610 | 1.643 | 14,769 | -0.01(-0.41%) |
Jun 17, 2019 | 1.640 | 1.668 | 1.560 | 1.650 | 40,213 | -0.05(-2.94%) |
Jun 14, 2019 | 1.650 | 1.700 | 1.650 | 1.700 | 2,500 | +0.06(+3.66%) |
Jun 13, 2019 | 1.690 | 1.690 | 1.640 | 1.640 | 18,559 | -0.06(-3.53%) |
Jun 12, 2019 | 1.760 | 1.760 | 1.633 | 1.700 | 18,580 | -0.03(-1.73%) |
Jun 11, 2019 | 1.730 | 1.784 | 1.690 | 1.730 | 32,263 | -0.02(-1.14%) |
Jun 10, 2019 | 1.690 | 1.800 | 1.610 | 1.750 | 49,896 | +0.05(+2.94%) |
Jun 07, 2019 | 1.710 | 1.740 | 1.654 | 1.700 | 20,800 | -0.08(-4.49%) |
Jun 06, 2019 | 1.760 | 1.780 | 1.650 | 1.780 | 15,888 | -0.01(-0.56%) |
Jun 05, 2019 | 1.660 | 1.860 | 1.630 | 1.790 | 26,044 | +0.02(+1.16%) |
Jun 04, 2019 | 1.750 | 1.879 | 1.709 | 1.770 | 26,275 | +0.04(+2.28%) |
Jun 03, 2019 | 1.820 | 1.840 | 1.651 | 1.730 | 51,674 | -0.07(-3.89%) |
May 31, 2019 | 1.840 | 1.840 | 1.800 | 1.800 | 47,800 | -0.04(-2.17%) |
May 30, 2019 | 1.900 | 1.900 | 1.820 | 1.840 | 76,331 | -0.05(-2.65%) |
May 29, 2019 | 1.830 | 1.914 | 1.830 | 1.890 | 69,981 | +0.05(+2.72%) |
May 28, 2019 | 1.830 | 1.920 | 1.820 | 1.840 | 27,788 | +0.00(+0.00%) |
May 24, 2019 | 1.890 | 1.940 | 1.815 | 1.840 | 55,200 | -0.06(-3.16%) |
May 23, 2019 | 1.690 | 1.950 | 1.690 | 1.900 | 109,574 | +0.21(+12.43%) |
May 22, 2019 | 1.750 | 1.750 | 1.670 | 1.690 | 53,642 | -0.05(-2.87%) |
May 21, 2019 | 1.690 | 1.740 | 1.690 | 1.740 | 19,492 | +0.10(+6.10%) |
May 20, 2019 | 1.750 | 1.790 | 1.600 | 1.640 | 103,909 | -0.15(-8.38%) |
May 17, 2019 | 1.760 | 1.860 | 1.750 | 1.790 | 142,800 | +0.11(+6.64%) |
May 16, 2019 | 1.770 | 1.770 | 1.040 | 1.679 | 145,768 | -0.08(-4.63%) |
May 15, 2019 | 1.810 | 1.900 | 1.760 | 1.760 | 22,485 | -0.02(-1.12%) |
May 14, 2019 | 1.888 | 1.888 | 1.773 | 1.780 | 67,631 | -0.05(-2.73%) |
May 13, 2019 | 1.920 | 1.940 | 1.770 | 1.830 | 58,580 | -0.08(-4.19%) |
May 10, 2019 | 1.950 | 1.980 | 1.870 | 1.910 | 158,100 | -0.04(-2.05%) |
May 09, 2019 | 2.040 | 2.040 | 1.920 | 1.950 | 256,339 | -0.10(-4.88%) |
May 08, 2019 | 1.900 | 2.330 | 1.900 | 2.050 | 533,950 | +0.12(+6.22%) |
May 07, 2019 | 1.870 | 1.930 | 1.850 | 1.930 | 18,058 | +0.06(+3.21%) |
May 06, 2019 | 1.920 | 1.960 | 1.852 | 1.870 | 14,567 | -0.05(-2.60%) |
May 03, 2019 | 1.940 | 1.950 | 1.920 | 1.920 | 10,500 | -0.03(-1.54%) |
May 02, 2019 | 1.970 | 1.980 | 1.950 | 1.950 | 24,582 | +0.00(+0.00%) |