Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.320 | 1.550 | 1.310 | 1.380 | 864,815 | +0.08(+6.15%) |
Jul 30, 2019 | 1.230 | 1.320 | 1.220 | 1.300 | 110,584 | +0.05(+4.00%) |
Jul 29, 2019 | 1.260 | 1.300 | 1.240 | 1.250 | 74,104 | -0.01(-0.79%) |
Jul 26, 2019 | 1.190 | 1.350 | 1.190 | 1.260 | 228,300 | +0.08(+6.78%) |
Jul 25, 2019 | 1.220 | 1.290 | 1.170 | 1.180 | 227,255 | -0.03(-2.48%) |
Jul 24, 2019 | 1.280 | 1.280 | 1.180 | 1.210 | 235,313 | -0.06(-4.72%) |
Jul 23, 2019 | 1.250 | 1.330 | 1.200 | 1.270 | 431,613 | +0.02(+1.60%) |
Jul 22, 2019 | 1.220 | 1.270 | 1.199 | 1.250 | 147,686 | +0.02(+1.63%) |
Jul 19, 2019 | 1.280 | 1.285 | 1.190 | 1.230 | 119,000 | -0.03(-2.38%) |
Jul 18, 2019 | 1.290 | 1.290 | 1.200 | 1.260 | 106,728 | -0.01(-0.79%) |
Jul 17, 2019 | 1.290 | 1.320 | 1.170 | 1.270 | 315,961 | -0.02(-1.55%) |
Jul 16, 2019 | 1.120 | 1.340 | 1.120 | 1.290 | 823,460 | +0.17(+15.18%) |
Jul 15, 2019 | 1.110 | 1.140 | 1.080 | 1.120 | 91,009 | +0.01(+0.90%) |
Jul 12, 2019 | 1.090 | 1.140 | 1.070 | 1.110 | 124,900 | +0.00(+0.00%) |
Jul 11, 2019 | 1.140 | 1.149 | 1.080 | 1.110 | 135,627 | -0.02(-1.77%) |
Jul 10, 2019 | 1.150 | 1.160 | 1.100 | 1.130 | 179,384 | +0.00(+0.00%) |
Jul 09, 2019 | 1.140 | 1.170 | 1.110 | 1.130 | 191,542 | +0.00(+0.00%) |
Jul 08, 2019 | 1.110 | 1.155 | 1.087 | 1.130 | 167,681 | +0.03(+2.73%) |
Jul 05, 2019 | 1.050 | 1.120 | 1.050 | 1.100 | 254,500 | +0.03(+2.80%) |
Jul 03, 2019 | 1.050 | 1.100 | 1.050 | 1.070 | 104,100 | +0.02(+1.90%) |
Jul 02, 2019 | 1.050 | 1.070 | 1.030 | 1.050 | 166,862 | +0.02(+1.94%) |
Jul 01, 2019 | 1.070 | 1.070 | 1.010 | 1.030 | 298,968 | +0.01(+0.98%) |
Jun 28, 2019 | 1.050 | 1.100 | 1.010 | 1.020 | 3,303,200 | -0.03(-2.86%) |
Jun 27, 2019 | 1.060 | 1.130 | 1.040 | 1.050 | 314,444 | +0.00(+0.00%) |
Jun 26, 2019 | 1.100 | 1.100 | 1.040 | 1.050 | 198,034 | -0.05(-4.55%) |
Jun 25, 2019 | 1.070 | 1.140 | 1.030 | 1.100 | 247,869 | +0.04(+3.77%) |
Jun 24, 2019 | 1.120 | 1.120 | 1.020 | 1.060 | 210,029 | -0.04(-3.64%) |
Jun 21, 2019 | 1.080 | 1.140 | 1.070 | 1.100 | 151,100 | +0.00(+0.00%) |
Jun 20, 2019 | 1.190 | 1.190 | 1.080 | 1.100 | 305,178 | -0.05(-4.35%) |
Jun 19, 2019 | 1.120 | 1.150 | 1.080 | 1.150 | 145,505 | +0.02(+1.77%) |
Jun 18, 2019 | 1.050 | 1.180 | 1.040 | 1.130 | 571,715 | +0.09(+8.65%) |
Jun 17, 2019 | 1.020 | 1.070 | 1.020 | 1.040 | 180,786 | +0.02(+1.96%) |
Jun 14, 2019 | 1.050 | 1.070 | 1.010 | 1.020 | 153,500 | -0.02(-1.92%) |
Jun 13, 2019 | 1.020 | 1.080 | 1.000 | 1.040 | 313,371 | +0.02(+1.96%) |
Jun 12, 2019 | 1.030 | 1.050 | 0.9900 | 1.020 | 383,161 | +0.00(+0.00%) |
Jun 11, 2019 | 0.9902 | 1.030 | 0.9750 | 1.020 | 320,423 | +0.02(+2.10%) |
Jun 10, 2019 | 1.040 | 1.044 | 0.9510 | 0.9990 | 536,202 | -0.04(-3.94%) |
Jun 07, 2019 | 1.060 | 1.080 | 1.020 | 1.040 | 291,400 | -0.04(-3.70%) |
Jun 06, 2019 | 1.040 | 1.090 | 0.9500 | 1.080 | 776,074 | +0.01(+0.93%) |
Jun 05, 2019 | 1.050 | 1.090 | 1.030 | 1.070 | 450,777 | +0.01(+0.94%) |
Jun 04, 2019 | 1.270 | 1.270 | 1.030 | 1.060 | 2,157,837 | -0.23(-17.83%) |
Jun 03, 2019 | 1.030 | 1.380 | 1.010 | 1.290 | 2,336,325 | +0.26(+25.24%) |
May 31, 2019 | 1.000 | 1.070 | 0.9700 | 1.030 | 398,100 | -0.04(-3.74%) |
May 30, 2019 | 1.030 | 1.090 | 1.020 | 1.070 | 268,925 | +0.05(+4.90%) |
May 29, 2019 | 1.030 | 1.040 | 1.010 | 1.020 | 184,095 | -0.01(-0.97%) |
May 28, 2019 | 1.050 | 1.090 | 1.010 | 1.030 | 193,594 | -0.03(-2.83%) |
May 24, 2019 | 1.040 | 1.070 | 1.020 | 1.060 | 95,900 | +0.04(+3.92%) |
May 23, 2019 | 1.070 | 1.084 | 1.010 | 1.020 | 229,665 | -0.08(-7.27%) |
May 22, 2019 | 1.060 | 1.110 | 1.060 | 1.100 | 190,482 | +0.03(+2.80%) |
May 21, 2019 | 1.050 | 1.090 | 1.050 | 1.070 | 118,613 | +0.02(+1.90%) |
May 20, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 242,988 | +0.00(+0.00%) |
May 17, 2019 | 1.110 | 1.110 | 1.040 | 1.050 | 499,200 | -0.06(-5.41%) |
May 16, 2019 | 1.110 | 1.120 | 1.090 | 1.110 | 62,243 | -0.01(-0.89%) |
May 15, 2019 | 1.140 | 1.140 | 1.080 | 1.120 | 216,151 | -0.02(-1.75%) |
May 14, 2019 | 1.080 | 1.170 | 1.080 | 1.140 | 216,781 | +0.06(+5.56%) |
May 13, 2019 | 1.120 | 1.150 | 1.070 | 1.080 | 230,219 | -0.06(-5.26%) |
May 10, 2019 | 1.140 | 1.180 | 1.130 | 1.140 | 151,000 | +0.00(+0.00%) |
May 09, 2019 | 1.180 | 1.190 | 1.130 | 1.140 | 253,481 | -0.03(-2.56%) |
May 08, 2019 | 1.230 | 1.230 | 1.160 | 1.170 | 177,777 | -0.06(-4.88%) |
May 07, 2019 | 1.230 | 1.320 | 1.190 | 1.230 | 219,230 | -0.01(-0.81%) |
May 06, 2019 | 1.140 | 1.400 | 1.140 | 1.240 | 497,420 | +0.09(+7.83%) |
May 03, 2019 | 1.150 | 1.170 | 1.108 | 1.150 | 203,600 | +0.00(+0.00%) |
May 02, 2019 | 1.150 | 1.180 | 1.112 | 1.150 | 261,351 | +0.00(+0.00%) |