Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.7250 | 0.7404 | 0.6472 | 0.6876 | 229,369 | -0.04(-5.21%) |
Jul 30, 2019 | 0.7000 | 0.7688 | 0.6900 | 0.7254 | 176,940 | -0.01(-1.04%) |
Jul 29, 2019 | 0.7416 | 0.7849 | 0.7234 | 0.7330 | 31,962 | -0.05(-6.61%) |
Jul 26, 2019 | 0.7798 | 0.7851 | 0.7500 | 0.7849 | 32,700 | +0.01(+1.63%) |
Jul 25, 2019 | 0.7292 | 0.7723 | 0.7292 | 0.7723 | 44,008 | +0.01(+1.05%) |
Jul 24, 2019 | 0.7238 | 0.7900 | 0.7100 | 0.7643 | 149,613 | -0.04(-4.38%) |
Jul 23, 2019 | 0.7912 | 0.8100 | 0.7392 | 0.7993 | 177,179 | -0.02(-2.49%) |
Jul 22, 2019 | 0.8064 | 0.8712 | 0.7500 | 0.8197 | 33,092 | -0.01(-1.24%) |
Jul 19, 2019 | 0.8340 | 0.8500 | 0.7838 | 0.8300 | 75,300 | +0.00(+0.50%) |
Jul 18, 2019 | 0.8000 | 0.8998 | 0.7835 | 0.8259 | 60,311 | +0.02(+1.96%) |
Jul 17, 2019 | 0.9160 | 0.9160 | 0.8000 | 0.8100 | 59,613 | -0.06(-6.77%) |
Jul 16, 2019 | 0.8543 | 0.8706 | 0.8100 | 0.8688 | 37,650 | +0.04(+4.67%) |
Jul 15, 2019 | 0.9000 | 0.9100 | 0.8250 | 0.8300 | 137,005 | -0.05(-5.78%) |
Jul 12, 2019 | 0.8657 | 0.9300 | 0.8280 | 0.8809 | 135,900 | -0.06(-6.26%) |
Jul 11, 2019 | 0.8800 | 0.9455 | 0.8760 | 0.9397 | 157,829 | +0.04(+4.41%) |
Jul 10, 2019 | 0.8800 | 0.9633 | 0.8800 | 0.9000 | 69,945 | -0.05(-5.14%) |
Jul 09, 2019 | 0.9499 | 0.9590 | 0.9000 | 0.9488 | 99,842 | -0.02(-2.19%) |
Jul 08, 2019 | 0.8698 | 0.9800 | 0.8698 | 0.9700 | 80,819 | +0.00(+0.29%) |
Jul 05, 2019 | 1.050 | 1.050 | 0.9150 | 0.9672 | 130,400 | -0.08(-7.89%) |
Jul 03, 2019 | 1.060 | 1.080 | 0.9718 | 1.050 | 33,100 | +0.05(+5.00%) |
Jul 02, 2019 | 1.030 | 1.080 | 0.9700 | 1.000 | 70,426 | -0.05(-4.76%) |
Jul 01, 2019 | 1.030 | 1.100 | 1.030 | 1.050 | 117,581 | +0.02(+1.94%) |
Jun 28, 2019 | 0.9220 | 1.060 | 0.9200 | 1.030 | 134,400 | +0.11(+11.67%) |
Jun 27, 2019 | 0.8750 | 0.9323 | 0.8750 | 0.9224 | 56,477 | +0.02(+2.49%) |
Jun 26, 2019 | 1.000 | 1.000 | 0.8737 | 0.9000 | 128,659 | -0.06(-6.30%) |
Jun 25, 2019 | 0.9900 | 1.040 | 0.9141 | 0.9605 | 90,055 | -0.03(-2.98%) |
Jun 24, 2019 | 1.020 | 1.100 | 0.9600 | 0.9900 | 69,516 | -0.07(-6.60%) |
Jun 21, 2019 | 1.005 | 1.070 | 0.9644 | 1.060 | 73,500 | +0.04(+3.92%) |
Jun 20, 2019 | 1.050 | 1.100 | 1.005 | 1.020 | 131,347 | -0.04(-3.77%) |
Jun 19, 2019 | 1.060 | 1.070 | 1.000 | 1.060 | 46,540 | -0.02(-1.81%) |
Jun 18, 2019 | 1.180 | 1.210 | 1.050 | 1.079 | 99,037 | +0.02(+1.84%) |
Jun 17, 2019 | 1.060 | 1.150 | 1.040 | 1.060 | 108,112 | +0.01(+0.95%) |
Jun 14, 2019 | 0.9572 | 1.050 | 0.8300 | 1.050 | 178,700 | +0.19(+22.53%) |
Jun 13, 2019 | 1.000 | 1.000 | 0.8569 | 0.8569 | 261,350 | -0.13(-13.43%) |
Jun 12, 2019 | 1.040 | 1.100 | 0.9500 | 0.9898 | 363,448 | -0.10(-9.07%) |
Jun 11, 2019 | 1.220 | 1.296 | 1.065 | 1.089 | 322,690 | -0.13(-10.78%) |
Jun 10, 2019 | 1.290 | 1.294 | 1.055 | 1.220 | 295,950 | +0.14(+12.96%) |
Jun 07, 2019 | 1.110 | 1.214 | 0.9950 | 1.080 | 662,400 | -0.10(-8.47%) |
Jun 06, 2019 | 1.350 | 1.350 | 1.139 | 1.180 | 704,276 | -0.20(-14.49%) |
Jun 05, 2019 | 1.590 | 1.630 | 1.330 | 1.380 | 362,819 | -0.22(-13.75%) |
Jun 04, 2019 | 1.709 | 1.730 | 1.569 | 1.600 | 167,916 | -0.14(-8.05%) |
Jun 03, 2019 | 1.770 | 1.770 | 1.700 | 1.740 | 18,187 | +0.00(+0.00%) |
May 31, 2019 | 1.750 | 1.780 | 1.690 | 1.740 | 49,600 | -0.01(-0.57%) |
May 30, 2019 | 1.680 | 1.770 | 1.590 | 1.750 | 82,658 | +0.09(+5.42%) |
May 29, 2019 | 1.600 | 1.660 | 1.469 | 1.660 | 138,715 | +0.04(+2.47%) |
May 28, 2019 | 1.660 | 1.700 | 1.560 | 1.620 | 148,844 | -0.10(-5.81%) |
May 24, 2019 | 1.720 | 1.780 | 1.670 | 1.720 | 54,100 | +0.01(+0.58%) |
May 23, 2019 | 1.670 | 1.780 | 1.640 | 1.710 | 67,986 | +0.04(+2.40%) |
May 22, 2019 | 1.800 | 1.840 | 1.650 | 1.670 | 294,372 | -0.20(-10.70%) |
May 21, 2019 | 1.975 | 2.020 | 1.820 | 1.870 | 116,413 | -0.13(-6.50%) |
May 20, 2019 | 1.865 | 2.020 | 1.750 | 2.000 | 43,951 | -0.02(-0.99%) |
May 17, 2019 | 1.910 | 2.075 | 1.910 | 2.020 | 115,600 | -0.02(-0.97%) |
May 16, 2019 | 2.000 | 2.040 | 1.850 | 2.040 | 141,056 | +0.04(+1.98%) |
May 15, 2019 | 1.885 | 2.070 | 1.881 | 2.000 | 122,956 | -0.03(-1.48%) |
May 14, 2019 | 2.100 | 2.140 | 2.010 | 2.030 | 194,255 | -0.07(-3.15%) |
May 13, 2019 | 2.050 | 2.150 | 1.970 | 2.096 | 195,500 | +0.07(+3.25%) |
May 10, 2019 | 1.880 | 2.030 | 1.840 | 2.030 | 243,300 | +0.13(+7.07%) |
May 09, 2019 | 1.700 | 1.980 | 1.580 | 1.896 | 256,477 | +0.15(+8.34%) |
May 08, 2019 | 1.800 | 1.890 | 1.730 | 1.750 | 150,876 | +0.00(+0.00%) |
May 07, 2019 | 1.800 | 1.800 | 1.680 | 1.750 | 179,600 | +0.07(+4.17%) |
May 06, 2019 | 1.690 | 1.740 | 1.600 | 1.680 | 119,841 | -0.01(-0.70%) |
May 03, 2019 | 1.690 | 1.930 | 1.555 | 1.692 | 562,300 | -0.13(-7.04%) |
May 02, 2019 | 1.720 | 1.871 | 1.695 | 1.820 | 467,528 | +0.13(+7.69%) |