Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.016 | 1.047 | 1.009 | 1.032 | 281,797 | +0.02(+1.89%) |
Jul 30, 2019 | 1.001 | 1.032 | 1.001 | 1.012 | 98,218 | +0.01(+1.15%) |
Jul 29, 2019 | 0.9934 | 1.009 | 0.9934 | 1.001 | 98,963 | +0.03(+2.74%) |
Jul 26, 2019 | 1.016 | 1.016 | 0.9704 | 0.9743 | 160,312 | -0.03(-3.41%) |
Jul 25, 2019 | 1.024 | 1.054 | 0.9857 | 1.009 | 85,748 | -0.01(-0.75%) |
Jul 24, 2019 | 1.024 | 1.024 | 1.001 | 1.016 | 57,010 | +0.02(+2.31%) |
Jul 23, 2019 | 1.009 | 1.016 | 0.9857 | 0.9934 | 75,832 | -0.02(-1.52%) |
Jul 22, 2019 | 1.009 | 1.009 | 0.9704 | 1.009 | 161,261 | +0.00(+0.00%) |
Jul 19, 2019 | 0.9781 | 1.085 | 0.9737 | 1.009 | 124,192 | +0.06(+6.45%) |
Jul 18, 2019 | 1.032 | 1.039 | 0.8864 | 0.9475 | 508,029 | -0.08(-8.15%) |
Jul 17, 2019 | 1.070 | 1.085 | 1.032 | 1.032 | 152,691 | -0.05(-4.93%) |
Jul 16, 2019 | 1.116 | 1.123 | 1.070 | 1.085 | 233,321 | -0.03(-2.74%) |
Jul 15, 2019 | 1.108 | 1.154 | 1.085 | 1.116 | 371,059 | +0.03(+2.82%) |
Jul 12, 2019 | 1.100 | 1.177 | 1.077 | 1.085 | 472,430 | +0.02(+1.43%) |
Jul 11, 2019 | 1.032 | 1.070 | 1.016 | 1.070 | 280,471 | +0.07(+6.87%) |
Jul 10, 2019 | 0.9934 | 1.016 | 0.9934 | 1.001 | 159,325 | +0.01(+0.77%) |
Jul 09, 2019 | 1.024 | 1.032 | 0.9781 | 0.9934 | 183,310 | -0.05(-5.11%) |
Jul 08, 2019 | 1.047 | 1.146 | 0.9857 | 1.047 | 488,084 | +0.03(+2.77%) |
Jul 05, 2019 | 0.9857 | 1.024 | 0.9704 | 1.019 | 541,790 | +0.07(+7.51%) |
Jul 03, 2019 | 0.9017 | 0.9704 | 0.9017 | 0.9475 | 371,139 | +0.05(+5.98%) |
Jul 02, 2019 | 0.8864 | 0.8940 | 0.8711 | 0.8940 | 116,004 | +0.01(+0.86%) |
Jul 01, 2019 | 0.8940 | 0.8940 | 0.8788 | 0.8864 | 84,016 | +0.00(+0.00%) |
Jun 28, 2019 | 0.8864 | 0.8940 | 0.8788 | 0.8864 | 107,049 | +0.01(+0.87%) |
Jun 27, 2019 | 0.8635 | 0.8788 | 0.8595 | 0.8788 | 74,239 | +0.02(+2.68%) |
Jun 26, 2019 | 0.8711 | 0.8864 | 0.8482 | 0.8558 | 122,667 | -0.02(-1.75%) |
Jun 25, 2019 | 0.8711 | 0.8788 | 0.8482 | 0.8711 | 88,476 | +0.01(+1.47%) |
Jun 24, 2019 | 0.8635 | 0.8788 | 0.8405 | 0.8585 | 81,975 | +0.00(+0.30%) |
Jun 21, 2019 | 0.8405 | 0.8788 | 0.8405 | 0.8559 | 117,911 | +0.02(+1.83%) |
Jun 20, 2019 | 0.8329 | 0.8558 | 0.8233 | 0.8405 | 135,102 | +0.01(+0.92%) |
Jun 19, 2019 | 0.8176 | 0.8405 | 0.8176 | 0.8329 | 83,740 | +0.02(+1.87%) |
Jun 18, 2019 | 0.8253 | 0.8405 | 0.8100 | 0.8176 | 94,360 | +0.00(+0.00%) |
Jun 17, 2019 | 0.8023 | 0.8378 | 0.8023 | 0.8176 | 94,238 | -0.01(-0.93%) |
Jun 14, 2019 | 0.8176 | 0.8482 | 0.8023 | 0.8253 | 133,353 | +0.01(+0.93%) |
Jun 13, 2019 | 0.8253 | 0.8329 | 0.7948 | 0.8176 | 207,957 | -0.01(-0.93%) |
Jun 12, 2019 | 0.8329 | 0.8329 | 0.8176 | 0.8253 | 50,454 | -0.02(-1.81%) |
Jun 11, 2019 | 0.8482 | 0.8558 | 0.8023 | 0.8405 | 272,859 | -0.02(-1.79%) |
Jun 10, 2019 | 0.8635 | 0.8635 | 0.8329 | 0.8558 | 135,082 | +0.01(+0.75%) |
Jun 07, 2019 | 0.8405 | 0.8711 | 0.8405 | 0.8495 | 120,921 | +0.00(+0.15%) |
Jun 06, 2019 | 0.8864 | 0.8864 | 0.8253 | 0.8482 | 181,760 | -0.04(-4.31%) |
Jun 05, 2019 | 0.8253 | 0.8864 | 0.8253 | 0.8864 | 187,891 | +0.06(+7.41%) |
Jun 04, 2019 | 0.8100 | 0.8253 | 0.7718 | 0.8253 | 147,004 | +0.02(+2.86%) |
Jun 03, 2019 | 0.8253 | 0.8405 | 0.7947 | 0.8023 | 150,183 | -0.02(-2.78%) |
May 31, 2019 | 0.8100 | 0.8329 | 0.7947 | 0.8253 | 90,952 | +0.02(+1.89%) |
May 30, 2019 | 0.8253 | 0.8329 | 0.7947 | 0.8100 | 205,186 | -0.04(-4.50%) |
May 29, 2019 | 0.8329 | 0.8482 | 0.8253 | 0.8482 | 108,816 | +0.01(+0.91%) |
May 28, 2019 | 0.8329 | 0.8558 | 0.8329 | 0.8405 | 91,756 | +0.00(+0.00%) |
May 24, 2019 | 0.8405 | 0.8635 | 0.8405 | 0.8405 | 68,574 | +0.00(+0.00%) |
May 23, 2019 | 0.8405 | 0.8558 | 0.8329 | 0.8405 | 175,589 | -0.01(-0.90%) |
May 22, 2019 | 0.8711 | 0.8764 | 0.8329 | 0.8482 | 485,728 | -0.02(-1.77%) |
May 21, 2019 | 0.8711 | 0.8788 | 0.8558 | 0.8635 | 109,067 | +0.00(+0.00%) |
May 20, 2019 | 0.8635 | 0.8759 | 0.8558 | 0.8635 | 117,862 | +0.00(+0.00%) |
May 17, 2019 | 0.8711 | 0.8864 | 0.8635 | 0.8635 | 131,521 | -0.02(-1.74%) |
May 16, 2019 | 0.8864 | 0.8940 | 0.8558 | 0.8788 | 113,503 | +0.00(+0.00%) |
May 15, 2019 | 0.9093 | 0.9093 | 0.8788 | 0.8788 | 183,271 | -0.03(-3.36%) |
May 14, 2019 | 0.8940 | 0.9093 | 0.8788 | 0.9093 | 154,942 | +0.03(+3.48%) |
May 13, 2019 | 0.8940 | 0.8940 | 0.8635 | 0.8788 | 119,608 | -0.02(-2.54%) |
May 10, 2019 | 0.8864 | 0.9017 | 0.8725 | 0.9017 | 128,642 | +0.02(+1.72%) |
May 09, 2019 | 0.9170 | 0.9170 | 0.8635 | 0.8864 | 216,258 | +0.04(+4.50%) |
May 08, 2019 | 0.8635 | 0.8711 | 0.8405 | 0.8482 | 164,547 | -0.02(-1.77%) |
May 07, 2019 | 0.8635 | 0.8635 | 0.8482 | 0.8635 | 165,306 | +0.01(+0.89%) |
May 06, 2019 | 0.8558 | 0.8635 | 0.8405 | 0.8558 | 96,436 | +0.01(+0.90%) |
May 03, 2019 | 0.8482 | 0.8635 | 0.8405 | 0.8482 | 143,823 | -0.01(-0.89%) |
May 02, 2019 | 0.9246 | 0.9246 | 0.8329 | 0.8558 | 282,289 | -0.05(-5.08%) |