Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9000 | 1.070 | 0.8900 | 1.040 | 268,278 | +0.14(+16.05%) |
Jul 30, 2019 | 0.6800 | 0.9000 | 0.5771 | 0.8962 | 521,262 | +0.17(+22.77%) |
Jul 29, 2019 | 0.9300 | 0.9300 | 0.7101 | 0.7300 | 454,555 | -0.20(-21.51%) |
Jul 26, 2019 | 0.9573 | 0.9998 | 0.9000 | 0.9300 | 157,000 | -0.02(-2.11%) |
Jul 25, 2019 | 1.030 | 1.060 | 0.9500 | 0.9500 | 161,537 | -0.05(-5.00%) |
Jul 24, 2019 | 1.050 | 1.062 | 1.000 | 1.000 | 82,790 | -0.05(-4.76%) |
Jul 23, 2019 | 1.070 | 1.070 | 1.020 | 1.050 | 39,423 | -0.04(-3.67%) |
Jul 22, 2019 | 1.030 | 1.100 | 1.020 | 1.090 | 99,723 | +0.08(+7.92%) |
Jul 19, 2019 | 1.030 | 1.060 | 1.010 | 1.010 | 98,300 | -0.01(-0.98%) |
Jul 18, 2019 | 1.070 | 1.070 | 1.020 | 1.020 | 105,935 | -0.05(-4.67%) |
Jul 17, 2019 | 1.100 | 1.100 | 1.070 | 1.070 | 80,851 | -0.03(-2.73%) |
Jul 16, 2019 | 1.150 | 1.180 | 1.100 | 1.100 | 42,422 | -0.05(-4.35%) |
Jul 15, 2019 | 1.220 | 1.250 | 1.120 | 1.150 | 115,860 | -0.06(-4.96%) |
Jul 12, 2019 | 1.230 | 1.240 | 1.180 | 1.210 | 26,500 | -0.01(-0.82%) |
Jul 11, 2019 | 1.240 | 1.250 | 1.210 | 1.220 | 47,304 | -0.03(-2.40%) |
Jul 10, 2019 | 1.210 | 1.250 | 1.210 | 1.250 | 48,560 | +0.05(+4.17%) |
Jul 09, 2019 | 1.230 | 1.230 | 1.170 | 1.200 | 58,346 | -0.03(-2.44%) |
Jul 08, 2019 | 1.230 | 1.250 | 1.166 | 1.230 | 131,965 | +0.03(+2.50%) |
Jul 05, 2019 | 1.100 | 1.210 | 1.060 | 1.200 | 136,000 | +0.09(+8.11%) |
Jul 03, 2019 | 1.130 | 1.150 | 1.100 | 1.110 | 71,400 | -0.02(-1.77%) |
Jul 02, 2019 | 1.190 | 1.210 | 1.080 | 1.130 | 163,167 | -0.04(-3.42%) |
Jul 01, 2019 | 1.280 | 1.300 | 1.170 | 1.170 | 185,802 | -0.08(-6.40%) |
Jun 28, 2019 | 1.230 | 1.300 | 1.220 | 1.250 | 86,700 | +0.02(+1.63%) |
Jun 27, 2019 | 1.230 | 1.280 | 1.220 | 1.230 | 44,957 | -0.02(-1.60%) |
Jun 26, 2019 | 1.230 | 1.300 | 1.220 | 1.250 | 90,222 | +0.03(+2.46%) |
Jun 25, 2019 | 1.220 | 1.270 | 1.170 | 1.220 | 176,601 | +0.02(+1.67%) |
Jun 24, 2019 | 1.270 | 1.270 | 1.190 | 1.200 | 119,160 | -0.05(-4.00%) |
Jun 21, 2019 | 1.280 | 1.310 | 1.240 | 1.250 | 54,900 | -0.03(-2.34%) |
Jun 20, 2019 | 1.310 | 1.340 | 1.270 | 1.280 | 52,297 | -0.02(-1.54%) |
Jun 19, 2019 | 1.310 | 1.350 | 1.270 | 1.300 | 53,224 | +0.02(+1.56%) |
Jun 18, 2019 | 1.240 | 1.310 | 1.240 | 1.280 | 48,302 | +0.02(+1.59%) |
Jun 17, 2019 | 1.270 | 1.300 | 1.230 | 1.260 | 43,549 | +0.00(+0.00%) |
Jun 14, 2019 | 1.330 | 1.330 | 1.250 | 1.260 | 84,600 | -0.06(-4.55%) |
Jun 13, 2019 | 1.350 | 1.430 | 1.280 | 1.320 | 174,986 | +0.03(+2.33%) |
Jun 12, 2019 | 1.350 | 1.350 | 1.280 | 1.290 | 45,442 | -0.08(-5.84%) |
Jun 11, 2019 | 1.430 | 1.440 | 1.333 | 1.370 | 28,470 | -0.04(-2.84%) |
Jun 10, 2019 | 1.440 | 1.470 | 1.400 | 1.410 | 81,427 | -0.01(-0.70%) |
Jun 07, 2019 | 1.430 | 1.470 | 1.360 | 1.420 | 185,600 | -0.02(-1.39%) |
Jun 06, 2019 | 1.420 | 1.470 | 1.370 | 1.440 | 55,552 | +0.02(+1.41%) |
Jun 05, 2019 | 1.360 | 1.440 | 1.340 | 1.420 | 130,462 | +0.05(+3.65%) |
Jun 04, 2019 | 1.230 | 1.400 | 1.230 | 1.370 | 194,453 | +0.16(+13.22%) |
Jun 03, 2019 | 1.250 | 1.250 | 1.180 | 1.210 | 98,853 | -0.03(-2.42%) |
May 31, 2019 | 1.250 | 1.270 | 1.200 | 1.240 | 84,100 | -0.02(-1.59%) |
May 30, 2019 | 1.250 | 1.300 | 1.250 | 1.260 | 54,798 | +0.03(+2.44%) |
May 29, 2019 | 1.330 | 1.340 | 1.220 | 1.230 | 157,605 | -0.12(-8.89%) |
May 28, 2019 | 1.370 | 1.380 | 1.330 | 1.350 | 75,714 | -0.03(-2.17%) |
May 24, 2019 | 1.440 | 1.440 | 1.370 | 1.380 | 176,300 | -0.04(-2.82%) |
May 23, 2019 | 1.360 | 1.460 | 1.360 | 1.420 | 82,427 | +0.00(+0.00%) |
May 22, 2019 | 1.410 | 1.435 | 1.380 | 1.420 | 98,745 | -0.01(-0.70%) |
May 21, 2019 | 1.390 | 1.470 | 1.390 | 1.430 | 59,010 | +0.04(+2.88%) |
May 20, 2019 | 1.420 | 1.450 | 1.380 | 1.390 | 105,574 | -0.06(-4.14%) |
May 17, 2019 | 1.380 | 1.450 | 1.370 | 1.450 | 61,700 | +0.05(+3.57%) |
May 16, 2019 | 1.410 | 1.450 | 1.359 | 1.400 | 34,501 | -0.01(-0.71%) |
May 15, 2019 | 1.320 | 1.430 | 1.320 | 1.410 | 92,659 | +0.08(+6.02%) |
May 14, 2019 | 1.350 | 1.380 | 1.310 | 1.330 | 83,617 | -0.02(-1.48%) |
May 13, 2019 | 1.400 | 1.450 | 1.330 | 1.350 | 154,583 | -0.12(-8.16%) |
May 10, 2019 | 1.450 | 1.490 | 1.410 | 1.470 | 82,200 | +0.02(+1.38%) |
May 09, 2019 | 1.430 | 1.460 | 1.410 | 1.450 | 49,936 | -0.01(-0.68%) |
May 08, 2019 | 1.410 | 1.490 | 1.400 | 1.460 | 38,856 | +0.03(+2.10%) |
May 07, 2019 | 1.430 | 1.510 | 1.400 | 1.430 | 71,974 | -0.03(-2.05%) |
May 06, 2019 | 1.420 | 1.530 | 1.417 | 1.460 | 89,176 | -0.02(-1.35%) |
May 03, 2019 | 1.370 | 1.500 | 1.345 | 1.480 | 202,300 | +0.12(+8.82%) |
May 02, 2019 | 1.240 | 1.467 | 1.240 | 1.360 | 740,266 | +0.10(+7.94%) |