Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.008 | 1.045 | 1.000 | 1.005 | 20,835,676 | -0.00(-0.25%) |
Jul 30, 2019 | 1.025 | 1.032 | 0.9750 | 1.008 | 21,089,160 | -0.02(-2.18%) |
Jul 29, 2019 | 1.005 | 1.040 | 1.005 | 1.030 | 17,277,492 | +0.03(+2.74%) |
Jul 26, 2019 | 1.000 | 1.020 | 0.9900 | 1.002 | 12,836,000 | +0.01(+0.75%) |
Jul 25, 2019 | 1.025 | 1.080 | 0.9925 | 0.9950 | 23,159,968 | -0.03(-2.45%) |
Jul 24, 2019 | 1.020 | 1.050 | 1.012 | 1.020 | 24,082,452 | -0.00(-0.24%) |
Jul 23, 2019 | 1.038 | 1.050 | 0.9950 | 1.022 | 30,813,988 | -0.01(-1.21%) |
Jul 22, 2019 | 1.083 | 1.100 | 1.030 | 1.035 | 21,954,820 | -0.05(-4.17%) |
Jul 19, 2019 | 1.055 | 1.104 | 1.055 | 1.080 | 43,785,600 | +0.03(+2.86%) |
Jul 18, 2019 | 1.097 | 1.105 | 1.030 | 1.050 | 34,354,852 | -0.04(-4.11%) |
Jul 17, 2019 | 1.157 | 1.161 | 1.083 | 1.095 | 30,564,192 | -0.06(-5.60%) |
Jul 16, 2019 | 1.190 | 1.202 | 1.157 | 1.160 | 23,880,896 | -0.03(-2.32%) |
Jul 15, 2019 | 1.218 | 1.222 | 1.188 | 1.188 | 12,274,080 | -0.04(-3.26%) |
Jul 12, 2019 | 1.215 | 1.232 | 1.201 | 1.228 | 17,569,200 | +0.02(+1.45%) |
Jul 11, 2019 | 1.245 | 1.252 | 1.183 | 1.210 | 67,113,000 | -0.08(-6.56%) |
Jul 10, 2019 | 1.337 | 1.343 | 1.292 | 1.295 | 43,409,332 | -0.03(-2.45%) |
Jul 09, 2019 | 1.370 | 1.387 | 1.320 | 1.327 | 46,884,660 | -0.04(-2.57%) |
Jul 08, 2019 | 1.375 | 1.383 | 1.355 | 1.363 | 26,370,276 | -0.02(-1.27%) |
Jul 05, 2019 | 1.325 | 1.410 | 1.317 | 1.380 | 51,578,400 | +0.05(+3.95%) |
Jul 03, 2019 | 1.353 | 1.357 | 1.317 | 1.327 | 10,248,400 | -0.02(-1.30%) |
Jul 02, 2019 | 1.337 | 1.363 | 1.330 | 1.345 | 22,573,856 | +0.00(+0.37%) |
Jul 01, 2019 | 1.383 | 1.393 | 1.335 | 1.340 | 17,302,716 | -0.03(-2.01%) |
Jun 28, 2019 | 1.383 | 1.395 | 1.360 | 1.367 | 15,585,200 | -0.02(-1.26%) |
Jun 27, 2019 | 1.365 | 1.397 | 1.357 | 1.385 | 15,023,168 | +0.02(+1.28%) |
Jun 26, 2019 | 1.367 | 1.380 | 1.345 | 1.367 | 14,207,176 | +0.00(+0.37%) |
Jun 25, 2019 | 1.335 | 1.383 | 1.330 | 1.363 | 12,341,612 | +0.02(+1.49%) |
Jun 24, 2019 | 1.353 | 1.367 | 1.320 | 1.343 | 19,293,304 | -0.01(-0.92%) |
Jun 21, 2019 | 1.380 | 1.380 | 1.327 | 1.355 | 35,817,200 | -0.03(-1.99%) |
Jun 20, 2019 | 1.415 | 1.423 | 1.380 | 1.383 | 15,734,512 | -0.02(-1.78%) |
Jun 19, 2019 | 1.438 | 1.438 | 1.403 | 1.407 | 11,888,084 | -0.03(-1.75%) |
Jun 18, 2019 | 1.427 | 1.458 | 1.417 | 1.433 | 16,270,360 | +0.01(+0.53%) |
Jun 17, 2019 | 1.407 | 1.452 | 1.400 | 1.425 | 14,745,880 | +0.02(+1.24%) |
Jun 14, 2019 | 1.425 | 1.456 | 1.403 | 1.407 | 21,218,400 | -0.02(-1.23%) |
Jun 13, 2019 | 1.387 | 1.433 | 1.371 | 1.425 | 23,363,268 | +0.05(+3.64%) |
Jun 12, 2019 | 1.420 | 1.450 | 1.375 | 1.375 | 19,657,196 | -0.05(-3.85%) |
Jun 11, 2019 | 1.383 | 1.462 | 1.373 | 1.430 | 53,695,364 | +0.07(+5.15%) |
Jun 10, 2019 | 1.343 | 1.387 | 1.323 | 1.360 | 75,705,944 | +0.11(+8.37%) |
Jun 07, 2019 | 1.282 | 1.308 | 1.246 | 1.255 | 42,365,200 | -0.03(-2.14%) |
Jun 06, 2019 | 1.245 | 1.282 | 1.210 | 1.282 | 54,228,936 | +0.02(+1.79%) |
Jun 05, 2019 | 1.373 | 1.397 | 1.177 | 1.260 | 157,404,192 | -0.70(-35.55%) |
Jun 04, 2019 | 1.895 | 1.962 | 1.880 | 1.955 | 39,526,716 | +0.09(+4.69%) |
Jun 03, 2019 | 1.895 | 1.913 | 1.855 | 1.867 | 20,909,140 | -0.03(-1.45%) |
May 31, 2019 | 1.867 | 1.915 | 1.830 | 1.895 | 15,932,800 | -0.00(-0.26%) |
May 30, 2019 | 1.893 | 1.925 | 1.883 | 1.900 | 9,948,876 | +0.01(+0.40%) |
May 29, 2019 | 1.933 | 1.938 | 1.847 | 1.893 | 15,319,276 | -0.04(-2.20%) |
May 28, 2019 | 1.962 | 1.998 | 1.935 | 1.935 | 10,181,680 | -0.02(-1.02%) |
May 24, 2019 | 1.927 | 1.965 | 1.927 | 1.955 | 9,268,400 | +0.03(+1.56%) |
May 23, 2019 | 1.952 | 1.965 | 1.917 | 1.925 | 14,683,540 | -0.05(-2.53%) |
May 22, 2019 | 2.018 | 2.020 | 1.940 | 1.975 | 18,064,500 | -0.06(-2.83%) |
May 21, 2019 | 2.018 | 2.035 | 1.972 | 2.033 | 22,788,400 | +0.02(+0.87%) |
May 20, 2019 | 2.115 | 2.130 | 1.995 | 2.015 | 20,168,332 | -0.14(-6.39%) |
May 17, 2019 | 2.135 | 2.195 | 2.135 | 2.152 | 7,868,800 | -0.02(-0.69%) |
May 16, 2019 | 2.185 | 2.210 | 2.160 | 2.167 | 7,003,936 | -0.00(-0.23%) |
May 15, 2019 | 2.110 | 2.178 | 2.110 | 2.172 | 9,014,052 | +0.04(+1.88%) |
May 14, 2019 | 2.080 | 2.138 | 2.060 | 2.132 | 10,451,432 | +0.07(+3.27%) |
May 13, 2019 | 2.083 | 2.092 | 2.042 | 2.065 | 12,170,876 | -0.06(-2.59%) |
May 10, 2019 | 2.130 | 2.145 | 2.090 | 2.120 | 9,206,000 | -0.01(-0.47%) |
May 09, 2019 | 2.150 | 2.163 | 2.119 | 2.130 | 9,353,736 | -0.04(-1.96%) |
May 08, 2019 | 2.188 | 2.211 | 2.163 | 2.172 | 8,249,560 | -0.02(-0.91%) |
May 07, 2019 | 2.192 | 2.230 | 2.171 | 2.192 | 10,366,324 | -0.02(-0.90%) |
May 06, 2019 | 2.212 | 2.230 | 2.165 | 2.212 | 9,625,712 | -0.03(-1.34%) |
May 03, 2019 | 2.203 | 2.248 | 2.192 | 2.243 | 8,718,400 | +0.05(+2.28%) |
May 02, 2019 | 2.127 | 2.208 | 2.127 | 2.192 | 12,468,436 | +0.06(+3.06%) |