Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.180 | 1.240 | 1.120 | 1.130 | 21,628,988 | -0.05(-4.24%) |
Jul 30, 2019 | 1.020 | 1.180 | 1.010 | 1.180 | 17,727,556 | +0.14(+13.46%) |
Jul 29, 2019 | 1.050 | 1.070 | 1.030 | 1.040 | 11,882,052 | -0.01(-0.95%) |
Jul 26, 2019 | 1.090 | 1.090 | 1.000 | 1.050 | 15,779,600 | -0.03(-2.78%) |
Jul 25, 2019 | 1.130 | 1.140 | 1.070 | 1.080 | 13,805,761 | -0.05(-4.42%) |
Jul 24, 2019 | 1.140 | 1.170 | 1.100 | 1.130 | 10,216,537 | +0.00(+0.00%) |
Jul 23, 2019 | 1.120 | 1.170 | 1.110 | 1.130 | 11,740,432 | +0.02(+1.80%) |
Jul 22, 2019 | 1.120 | 1.170 | 1.090 | 1.110 | 9,043,280 | +0.00(+0.00%) |
Jul 19, 2019 | 1.090 | 1.130 | 1.070 | 1.110 | 8,583,300 | +0.03(+2.78%) |
Jul 18, 2019 | 1.130 | 1.140 | 1.060 | 1.080 | 17,653,480 | -0.04(-3.57%) |
Jul 17, 2019 | 1.190 | 1.210 | 1.120 | 1.120 | 16,880,856 | -0.07(-5.88%) |
Jul 16, 2019 | 1.220 | 1.260 | 1.170 | 1.190 | 14,422,170 | -0.03(-2.46%) |
Jul 15, 2019 | 1.300 | 1.325 | 1.210 | 1.220 | 13,812,383 | -0.07(-5.43%) |
Jul 12, 2019 | 1.280 | 1.330 | 1.260 | 1.290 | 9,839,300 | +0.02(+1.57%) |
Jul 11, 2019 | 1.310 | 1.330 | 1.260 | 1.270 | 9,268,932 | -0.03(-2.31%) |
Jul 10, 2019 | 1.230 | 1.300 | 1.230 | 1.300 | 16,346,748 | +0.09(+7.44%) |
Jul 09, 2019 | 1.190 | 1.210 | 1.150 | 1.210 | 10,295,459 | +0.01(+0.83%) |
Jul 08, 2019 | 1.220 | 1.240 | 1.180 | 1.200 | 11,318,537 | -0.02(-1.64%) |
Jul 05, 2019 | 1.200 | 1.245 | 1.180 | 1.220 | 8,001,500 | +0.02(+1.67%) |
Jul 03, 2019 | 1.250 | 1.255 | 1.180 | 1.200 | 8,894,800 | -0.02(-1.64%) |
Jul 02, 2019 | 1.290 | 1.290 | 1.210 | 1.220 | 15,213,233 | -0.07(-5.43%) |
Jul 01, 2019 | 1.300 | 1.340 | 1.250 | 1.290 | 12,973,817 | +0.05(+4.03%) |
Jun 28, 2019 | 1.300 | 1.320 | 1.225 | 1.240 | 18,539,100 | -0.03(-2.36%) |
Jun 27, 2019 | 1.260 | 1.290 | 1.234 | 1.270 | 6,578,349 | +0.00(+0.00%) |
Jun 26, 2019 | 1.220 | 1.300 | 1.200 | 1.270 | 16,969,468 | +0.12(+10.43%) |
Jun 25, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 12,936,866 | -0.06(-4.96%) |
Jun 24, 2019 | 1.370 | 1.390 | 1.200 | 1.210 | 17,103,660 | -0.11(-8.33%) |
Jun 21, 2019 | 1.380 | 1.430 | 1.300 | 1.320 | 20,640,100 | -0.05(-3.65%) |
Jun 20, 2019 | 1.360 | 1.440 | 1.320 | 1.370 | 21,767,628 | +0.09(+7.03%) |
Jun 19, 2019 | 1.340 | 1.370 | 1.280 | 1.280 | 11,069,652 | -0.06(-4.48%) |
Jun 18, 2019 | 1.270 | 1.385 | 1.260 | 1.340 | 17,953,780 | +0.08(+6.35%) |
Jun 17, 2019 | 1.200 | 1.290 | 1.190 | 1.260 | 7,636,981 | +0.05(+4.13%) |
Jun 14, 2019 | 1.250 | 1.280 | 1.170 | 1.210 | 10,018,900 | -0.05(-3.97%) |
Jun 13, 2019 | 1.210 | 1.270 | 1.180 | 1.260 | 16,177,139 | +0.12(+10.53%) |
Jun 12, 2019 | 1.220 | 1.220 | 1.120 | 1.140 | 15,569,441 | -0.10(-8.06%) |
Jun 11, 2019 | 1.280 | 1.290 | 1.230 | 1.240 | 11,276,720 | -0.01(-0.80%) |
Jun 10, 2019 | 1.370 | 1.410 | 1.250 | 1.250 | 17,600,644 | -0.12(-8.76%) |
Jun 07, 2019 | 1.320 | 1.390 | 1.260 | 1.370 | 13,404,500 | +0.04(+3.01%) |
Jun 06, 2019 | 1.350 | 1.380 | 1.270 | 1.330 | 14,508,886 | -0.02(-1.48%) |
Jun 05, 2019 | 1.470 | 1.480 | 1.330 | 1.350 | 17,846,296 | -0.14(-9.40%) |
Jun 04, 2019 | 1.480 | 1.520 | 1.450 | 1.490 | 12,173,894 | +0.02(+1.36%) |
Jun 03, 2019 | 1.500 | 1.520 | 1.410 | 1.470 | 10,656,796 | +0.03(+2.08%) |
May 31, 2019 | 1.440 | 1.515 | 1.400 | 1.440 | 11,007,300 | -0.06(-4.00%) |
May 30, 2019 | 1.610 | 1.620 | 1.500 | 1.500 | 10,532,445 | -0.10(-6.25%) |
May 29, 2019 | 1.480 | 1.620 | 1.460 | 1.600 | 15,233,559 | +0.05(+3.23%) |
May 28, 2019 | 1.610 | 1.620 | 1.500 | 1.550 | 9,849,757 | -0.05(-3.13%) |
May 24, 2019 | 1.650 | 1.660 | 1.530 | 1.600 | 9,103,600 | +0.05(+3.23%) |
May 23, 2019 | 1.670 | 1.680 | 1.510 | 1.550 | 13,942,880 | -0.17(-9.88%) |
May 22, 2019 | 1.830 | 1.850 | 1.700 | 1.720 | 9,687,853 | -0.15(-8.02%) |
May 21, 2019 | 1.800 | 1.880 | 1.770 | 1.870 | 10,041,220 | +0.10(+5.65%) |
May 20, 2019 | 1.780 | 1.820 | 1.770 | 1.770 | 9,223,670 | -0.01(-0.56%) |
May 17, 2019 | 1.890 | 1.910 | 1.780 | 1.780 | 12,717,100 | -0.13(-6.81%) |
May 16, 2019 | 1.940 | 1.950 | 1.880 | 1.910 | 9,303,330 | +0.01(+0.53%) |
May 15, 2019 | 1.860 | 1.910 | 1.810 | 1.900 | 8,936,332 | +0.01(+0.53%) |
May 14, 2019 | 1.840 | 1.920 | 1.820 | 1.890 | 10,441,983 | +0.10(+5.59%) |
May 13, 2019 | 1.910 | 1.960 | 1.750 | 1.790 | 14,265,086 | -0.12(-6.28%) |
May 10, 2019 | 1.900 | 1.950 | 1.860 | 1.910 | 8,224,700 | +0.02(+1.06%) |
May 09, 2019 | 1.940 | 1.970 | 1.840 | 1.890 | 14,860,433 | -0.09(-4.55%) |
May 08, 2019 | 1.950 | 2.115 | 1.940 | 1.980 | 12,759,792 | +0.04(+2.06%) |
May 07, 2019 | 1.940 | 2.030 | 1.910 | 1.940 | 12,966,237 | -0.12(-5.83%) |
May 06, 2019 | 1.920 | 2.060 | 1.860 | 2.060 | 14,318,691 | +0.05(+2.49%) |
May 03, 2019 | 1.940 | 2.025 | 1.890 | 2.010 | 12,936,600 | +0.11(+5.79%) |
May 02, 2019 | 1.940 | 1.990 | 1.860 | 1.900 | 10,478,354 | -0.05(-2.56%) |