Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.280 | 1.300 | 1.162 | 1.202 | 191,227 | +0.04(+3.08%) |
Jul 30, 2019 | 1.113 | 1.215 | 1.110 | 1.166 | 263,025 | +0.05(+4.69%) |
Jul 29, 2019 | 1.113 | 1.169 | 1.073 | 1.113 | 101,395 | +0.03(+2.71%) |
Jul 26, 2019 | 1.127 | 1.169 | 1.084 | 1.084 | 248,367 | -0.03(-2.35%) |
Jul 25, 2019 | 1.195 | 1.211 | 1.110 | 1.110 | 192,799 | -0.07(-5.56%) |
Jul 24, 2019 | 1.215 | 1.254 | 1.162 | 1.176 | 246,165 | -0.02(-1.37%) |
Jul 23, 2019 | 1.241 | 1.316 | 1.182 | 1.192 | 323,028 | -0.03(-2.14%) |
Jul 22, 2019 | 1.234 | 1.290 | 1.192 | 1.218 | 252,263 | -0.02(-1.32%) |
Jul 19, 2019 | 1.306 | 1.375 | 1.234 | 1.234 | 399,042 | +0.00(+0.27%) |
Jul 18, 2019 | 1.257 | 1.365 | 1.215 | 1.231 | 254,884 | -0.01(-0.79%) |
Jul 17, 2019 | 1.326 | 1.345 | 1.241 | 1.241 | 111,183 | -0.10(-7.32%) |
Jul 16, 2019 | 1.420 | 1.420 | 1.339 | 1.339 | 113,097 | -0.08(-5.53%) |
Jul 15, 2019 | 1.437 | 1.471 | 1.370 | 1.417 | 166,559 | +0.01(+0.46%) |
Jul 12, 2019 | 1.440 | 1.460 | 1.411 | 1.411 | 94,630 | -0.02(-1.37%) |
Jul 11, 2019 | 1.358 | 1.437 | 1.358 | 1.430 | 192,563 | +0.08(+5.54%) |
Jul 10, 2019 | 1.316 | 1.368 | 1.275 | 1.355 | 141,398 | +0.04(+3.23%) |
Jul 09, 2019 | 1.283 | 1.332 | 1.283 | 1.313 | 40,957 | +0.00(+0.25%) |
Jul 08, 2019 | 1.371 | 1.371 | 1.300 | 1.309 | 32,434 | -0.07(-4.75%) |
Jul 05, 2019 | 1.322 | 1.381 | 1.270 | 1.375 | 63,393 | +0.06(+4.21%) |
Jul 03, 2019 | 1.267 | 1.342 | 1.267 | 1.319 | 32,156 | +0.05(+3.59%) |
Jul 02, 2019 | 1.329 | 1.384 | 1.260 | 1.273 | 152,061 | -0.07(-5.11%) |
Jul 01, 2019 | 1.345 | 1.466 | 1.306 | 1.342 | 203,177 | +0.02(+1.48%) |
Jun 28, 2019 | 1.251 | 1.489 | 1.195 | 1.322 | 4,913,152 | +0.11(+9.16%) |
Jun 27, 2019 | 1.205 | 1.300 | 1.185 | 1.211 | 249,176 | +0.01(+0.54%) |
Jun 26, 2019 | 1.208 | 1.254 | 1.205 | 1.205 | 250,520 | -0.03(-2.64%) |
Jun 25, 2019 | 1.309 | 1.309 | 1.224 | 1.238 | 114,534 | +0.00(+0.26%) |
Jun 24, 2019 | 1.185 | 1.322 | 1.185 | 1.234 | 239,639 | -0.03(-2.33%) |
Jun 21, 2019 | 1.273 | 1.339 | 1.254 | 1.264 | 211,924 | -0.03(-2.03%) |
Jun 20, 2019 | 1.270 | 1.303 | 1.228 | 1.290 | 202,595 | +0.00(+0.00%) |
Jun 19, 2019 | 1.326 | 1.326 | 1.283 | 1.290 | 159,411 | -0.02(-1.74%) |
Jun 18, 2019 | 1.244 | 1.326 | 1.211 | 1.313 | 488,310 | +0.10(+8.65%) |
Jun 17, 2019 | 1.208 | 1.238 | 1.195 | 1.208 | 170,335 | -0.02(-1.86%) |
Jun 14, 2019 | 1.273 | 1.309 | 1.221 | 1.231 | 153,124 | -0.05(-4.07%) |
Jun 13, 2019 | 1.234 | 1.309 | 1.186 | 1.283 | 296,687 | +0.09(+7.67%) |
Jun 12, 2019 | 1.198 | 1.210 | 1.179 | 1.192 | 161,261 | -0.02(-1.62%) |
Jun 11, 2019 | 1.202 | 1.228 | 1.189 | 1.211 | 158,220 | +0.00(+0.00%) |
Jun 10, 2019 | 1.203 | 1.260 | 1.187 | 1.211 | 163,288 | +0.02(+1.64%) |
Jun 07, 2019 | 1.166 | 1.205 | 1.159 | 1.192 | 103,818 | +0.00(+0.00%) |
Jun 06, 2019 | 1.195 | 1.257 | 1.174 | 1.192 | 328,115 | -0.01(-0.82%) |
Jun 05, 2019 | 1.224 | 1.270 | 1.189 | 1.202 | 290,030 | -0.03(-2.39%) |
Jun 04, 2019 | 1.244 | 1.262 | 1.179 | 1.231 | 191,668 | -0.01(-0.53%) |
Jun 03, 2019 | 1.228 | 1.244 | 1.215 | 1.238 | 172,167 | +0.01(+1.07%) |
May 31, 2019 | 1.208 | 1.277 | 1.203 | 1.224 | 120,355 | -0.01(-0.53%) |
May 30, 2019 | 1.208 | 1.316 | 1.143 | 1.231 | 201,873 | +0.02(+1.62%) |
May 29, 2019 | 1.296 | 1.296 | 1.205 | 1.211 | 97,108 | -0.10(-7.71%) |
May 28, 2019 | 1.273 | 1.358 | 1.273 | 1.313 | 160,434 | +0.04(+2.81%) |
May 24, 2019 | 1.287 | 1.316 | 1.244 | 1.277 | 139,343 | +0.01(+0.51%) |
May 23, 2019 | 1.306 | 1.375 | 1.262 | 1.270 | 194,498 | -0.05(-3.47%) |
May 22, 2019 | 1.332 | 1.358 | 1.283 | 1.316 | 349,583 | -0.03(-2.18%) |
May 21, 2019 | 1.260 | 1.381 | 1.260 | 1.345 | 258,397 | +0.06(+4.57%) |
May 20, 2019 | 1.293 | 1.313 | 1.260 | 1.287 | 154,870 | -0.01(-1.01%) |
May 17, 2019 | 1.329 | 1.394 | 1.293 | 1.300 | 224,480 | -0.04(-2.93%) |
May 16, 2019 | 1.365 | 1.437 | 1.322 | 1.339 | 241,217 | -0.01(-0.49%) |
May 15, 2019 | 1.336 | 1.391 | 1.270 | 1.345 | 233,615 | -0.01(-0.48%) |
May 14, 2019 | 1.306 | 1.417 | 1.280 | 1.352 | 401,921 | +0.06(+4.28%) |
May 13, 2019 | 1.339 | 1.339 | 1.264 | 1.296 | 266,301 | -0.06(-4.57%) |
May 10, 2019 | 1.482 | 1.482 | 1.350 | 1.358 | 266,130 | -0.10(-6.94%) |
May 09, 2019 | 1.443 | 1.479 | 1.388 | 1.460 | 220,609 | -0.00(-0.22%) |
May 08, 2019 | 1.469 | 1.482 | 1.456 | 1.463 | 61,990 | -0.01(-0.67%) |
May 07, 2019 | 1.502 | 1.509 | 1.453 | 1.473 | 149,192 | -0.04(-2.80%) |
May 06, 2019 | 1.518 | 1.531 | 1.489 | 1.515 | 80,013 | -0.01(-0.85%) |
May 03, 2019 | 1.499 | 1.531 | 1.476 | 1.528 | 78,399 | +0.03(+2.18%) |
May 02, 2019 | 1.562 | 1.562 | 1.486 | 1.496 | 84,959 | -0.05(-3.38%) |