Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7954 | 0.8228 | 0.7851 | 0.7955 | 7,579,937 | +0.01(+0.70%) |
Jul 30, 2019 | 0.7500 | 0.8000 | 0.7200 | 0.7900 | 8,699,578 | +0.04(+5.26%) |
Jul 29, 2019 | 0.8098 | 0.8100 | 0.7500 | 0.7505 | 13,310,275 | -0.04(-5.00%) |
Jul 26, 2019 | 0.8300 | 0.8399 | 0.7720 | 0.7900 | 11,245,300 | -0.03(-3.41%) |
Jul 25, 2019 | 0.8520 | 0.8679 | 0.8100 | 0.8179 | 14,274,219 | -0.02(-2.11%) |
Jul 24, 2019 | 0.7860 | 0.8500 | 0.7629 | 0.8355 | 17,859,814 | +0.05(+6.20%) |
Jul 23, 2019 | 0.8300 | 0.8390 | 0.7800 | 0.7867 | 18,203,824 | -0.03(-4.18%) |
Jul 22, 2019 | 0.9400 | 0.9400 | 0.8100 | 0.8210 | 19,711,380 | -0.08(-8.44%) |
Jul 19, 2019 | 0.9800 | 0.9978 | 0.8800 | 0.8967 | 22,407,500 | -0.18(-16.97%) |
Jul 18, 2019 | 1.120 | 1.125 | 1.070 | 1.080 | 3,684,752 | -0.06(-5.26%) |
Jul 17, 2019 | 1.130 | 1.150 | 1.130 | 1.140 | 1,435,745 | +0.00(+0.00%) |
Jul 16, 2019 | 1.140 | 1.170 | 1.130 | 1.140 | 2,838,255 | -0.01(-0.87%) |
Jul 15, 2019 | 1.160 | 1.180 | 1.140 | 1.150 | 2,362,760 | -0.01(-0.86%) |
Jul 12, 2019 | 1.150 | 1.175 | 1.145 | 1.160 | 2,736,800 | +0.01(+0.87%) |
Jul 11, 2019 | 1.130 | 1.170 | 1.120 | 1.150 | 4,840,046 | +0.02(+1.77%) |
Jul 10, 2019 | 1.130 | 1.150 | 1.110 | 1.130 | 3,467,358 | +0.00(+0.00%) |
Jul 09, 2019 | 1.130 | 1.160 | 1.120 | 1.130 | 2,487,148 | -0.02(-1.74%) |
Jul 08, 2019 | 1.150 | 1.180 | 1.130 | 1.150 | 2,833,600 | -0.01(-0.86%) |
Jul 05, 2019 | 1.090 | 1.160 | 1.080 | 1.160 | 5,624,700 | +0.05(+4.50%) |
Jul 03, 2019 | 1.100 | 1.140 | 1.080 | 1.110 | 3,007,800 | +0.00(+0.00%) |
Jul 02, 2019 | 1.150 | 1.160 | 1.090 | 1.110 | 3,897,168 | -0.06(-5.13%) |
Jul 01, 2019 | 1.170 | 1.190 | 1.150 | 1.170 | 4,168,556 | +0.03(+2.63%) |
Jun 28, 2019 | 1.110 | 1.140 | 1.095 | 1.140 | 8,807,200 | +0.04(+3.64%) |
Jun 27, 2019 | 1.130 | 1.130 | 1.080 | 1.100 | 4,736,325 | -0.04(-3.51%) |
Jun 26, 2019 | 1.070 | 1.150 | 1.050 | 1.140 | 6,494,221 | +0.07(+6.54%) |
Jun 25, 2019 | 1.090 | 1.100 | 1.050 | 1.070 | 4,914,555 | -0.02(-1.83%) |
Jun 24, 2019 | 1.210 | 1.220 | 1.080 | 1.090 | 7,204,394 | -0.11(-9.17%) |
Jun 21, 2019 | 1.220 | 1.240 | 1.180 | 1.200 | 15,316,300 | -0.02(-1.64%) |
Jun 20, 2019 | 1.230 | 1.250 | 1.180 | 1.220 | 8,593,545 | +0.01(+0.83%) |
Jun 19, 2019 | 1.170 | 1.220 | 1.140 | 1.210 | 8,276,268 | +0.04(+3.42%) |
Jun 18, 2019 | 1.130 | 1.170 | 1.120 | 1.170 | 7,807,024 | +0.05(+4.46%) |
Jun 17, 2019 | 1.130 | 1.170 | 1.110 | 1.120 | 5,885,887 | +0.00(+0.00%) |
Jun 14, 2019 | 1.130 | 1.170 | 1.110 | 1.120 | 5,398,800 | -0.01(-0.88%) |
Jun 13, 2019 | 1.060 | 1.130 | 1.060 | 1.130 | 4,731,074 | +0.07(+6.60%) |
Jun 12, 2019 | 1.030 | 1.080 | 1.020 | 1.060 | 3,568,157 | +0.03(+2.91%) |
Jun 11, 2019 | 1.050 | 1.100 | 1.010 | 1.030 | 17,688,006 | +0.01(+0.98%) |
Jun 10, 2019 | 1.000 | 1.030 | 0.9800 | 1.020 | 7,735,192 | +0.03(+2.79%) |
Jun 07, 2019 | 0.9921 | 1.020 | 0.9802 | 0.9923 | 9,593,200 | -0.01(-0.77%) |
Jun 06, 2019 | 0.9900 | 1.020 | 0.9480 | 1.000 | 10,027,409 | -0.02(-1.96%) |
Jun 05, 2019 | 1.030 | 1.030 | 0.9611 | 1.020 | 6,496,295 | -0.01(-0.97%) |
Jun 04, 2019 | 0.8700 | 1.030 | 0.8620 | 1.030 | 11,186,801 | +0.15(+17.03%) |
Jun 03, 2019 | 0.8500 | 0.8850 | 0.8414 | 0.8801 | 7,413,365 | +0.03(+3.54%) |
May 31, 2019 | 0.8600 | 0.8900 | 0.8300 | 0.8500 | 12,916,100 | -0.03(-3.43%) |
May 30, 2019 | 0.8300 | 0.8850 | 0.8300 | 0.8802 | 7,192,098 | +0.05(+6.05%) |
May 29, 2019 | 0.9000 | 0.9100 | 0.8000 | 0.8300 | 15,529,136 | -0.07(-7.78%) |
May 28, 2019 | 0.9130 | 0.9497 | 0.9000 | 0.9000 | 8,908,112 | -0.03(-3.56%) |
May 24, 2019 | 0.9300 | 0.9427 | 0.9100 | 0.9332 | 7,171,600 | +0.02(+2.43%) |
May 23, 2019 | 0.9900 | 1.010 | 0.8800 | 0.9111 | 20,708,580 | -0.10(-9.79%) |
May 22, 2019 | 1.060 | 1.080 | 1.000 | 1.010 | 9,036,608 | -0.06(-5.61%) |
May 21, 2019 | 1.055 | 1.080 | 1.020 | 1.070 | 14,114,087 | -0.08(-6.96%) |
May 20, 2019 | 1.150 | 1.170 | 1.050 | 1.150 | 19,094,420 | +0.01(+0.88%) |
May 17, 2019 | 1.190 | 1.220 | 1.130 | 1.140 | 11,159,200 | -0.05(-4.20%) |
May 16, 2019 | 1.220 | 1.250 | 1.180 | 1.190 | 8,270,355 | -0.05(-4.03%) |
May 15, 2019 | 1.240 | 1.260 | 1.210 | 1.240 | 8,288,270 | -0.02(-1.59%) |
May 14, 2019 | 1.210 | 1.260 | 1.200 | 1.260 | 4,346,970 | +0.06(+5.00%) |
May 13, 2019 | 1.240 | 1.250 | 1.130 | 1.200 | 10,987,516 | -0.06(-4.76%) |
May 10, 2019 | 1.280 | 1.290 | 1.230 | 1.260 | 6,933,400 | -0.02(-1.56%) |
May 09, 2019 | 1.310 | 1.315 | 1.260 | 1.280 | 5,875,943 | -0.04(-3.03%) |
May 08, 2019 | 1.260 | 1.330 | 1.250 | 1.320 | 5,641,579 | +0.06(+4.76%) |
May 07, 2019 | 1.300 | 1.310 | 1.240 | 1.260 | 7,337,302 | -0.04(-3.08%) |
May 06, 2019 | 1.310 | 1.320 | 1.300 | 1.300 | 4,710,268 | -0.05(-3.70%) |
May 03, 2019 | 1.320 | 1.350 | 1.300 | 1.350 | 3,952,600 | +0.03(+2.27%) |
May 02, 2019 | 1.310 | 1.330 | 1.290 | 1.320 | 4,262,608 | +0.00(+0.00%) |