Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.260 | 1.290 | 1.200 | 1.200 | 182,477 | -0.06(-4.76%) |
Jul 30, 2019 | 1.240 | 1.280 | 1.190 | 1.260 | 482,842 | +0.01(+0.80%) |
Jul 29, 2019 | 1.260 | 1.270 | 1.230 | 1.250 | 210,139 | +0.02(+1.63%) |
Jul 26, 2019 | 1.200 | 1.276 | 1.190 | 1.230 | 266,200 | +0.02(+1.65%) |
Jul 25, 2019 | 1.270 | 1.300 | 1.200 | 1.210 | 281,243 | -0.07(-5.47%) |
Jul 24, 2019 | 1.270 | 1.315 | 1.230 | 1.280 | 337,975 | +0.00(+0.00%) |
Jul 23, 2019 | 1.330 | 1.371 | 1.250 | 1.280 | 382,922 | -0.05(-3.76%) |
Jul 22, 2019 | 1.400 | 1.440 | 1.310 | 1.330 | 488,275 | -0.07(-5.00%) |
Jul 19, 2019 | 1.390 | 1.435 | 1.330 | 1.400 | 606,400 | +0.09(+6.87%) |
Jul 18, 2019 | 1.400 | 1.420 | 1.310 | 1.310 | 471,362 | -0.11(-7.75%) |
Jul 17, 2019 | 1.500 | 1.510 | 1.420 | 1.420 | 549,638 | -0.09(-5.96%) |
Jul 16, 2019 | 1.500 | 1.550 | 1.470 | 1.510 | 720,364 | -0.02(-1.31%) |
Jul 15, 2019 | 1.570 | 1.600 | 1.500 | 1.530 | 469,034 | -0.03(-1.92%) |
Jul 12, 2019 | 1.650 | 1.650 | 1.560 | 1.560 | 787,200 | -0.07(-4.29%) |
Jul 11, 2019 | 1.550 | 1.650 | 1.500 | 1.630 | 932,837 | +0.11(+7.24%) |
Jul 10, 2019 | 1.550 | 1.570 | 1.510 | 1.520 | 544,343 | -0.03(-1.94%) |
Jul 09, 2019 | 1.580 | 1.590 | 1.500 | 1.550 | 428,620 | -0.01(-0.64%) |
Jul 08, 2019 | 1.620 | 1.697 | 1.550 | 1.560 | 1,136,965 | -0.04(-2.50%) |
Jul 05, 2019 | 1.450 | 1.640 | 1.450 | 1.600 | 1,366,300 | +0.16(+11.11%) |
Jul 03, 2019 | 1.480 | 1.500 | 1.410 | 1.440 | 643,100 | -0.04(-2.70%) |
Jul 02, 2019 | 1.580 | 1.610 | 1.450 | 1.480 | 1,062,029 | -0.10(-6.33%) |
Jul 01, 2019 | 1.630 | 1.700 | 1.560 | 1.580 | 1,008,551 | -0.06(-3.66%) |
Jun 28, 2019 | 1.680 | 1.809 | 1.620 | 1.640 | 1,398,500 | -0.01(-0.61%) |
Jun 27, 2019 | 1.740 | 1.790 | 1.600 | 1.650 | 1,586,963 | -0.14(-7.82%) |
Jun 26, 2019 | 1.530 | 1.930 | 1.430 | 1.790 | 4,614,659 | +0.11(+6.55%) |
Jun 25, 2019 | 2.340 | 2.440 | 1.620 | 1.680 | 10,737,745 | -0.37(-18.05%) |
Jun 24, 2019 | 1.740 | 2.100 | 1.740 | 2.050 | 8,703,660 | +0.42(+25.77%) |
Jun 21, 2019 | 1.480 | 1.680 | 1.370 | 1.630 | 5,567,300 | +0.21(+14.79%) |
Jun 20, 2019 | 1.210 | 1.490 | 1.160 | 1.420 | 3,711,365 | +0.21(+17.36%) |
Jun 19, 2019 | 1.210 | 1.240 | 1.150 | 1.210 | 645,191 | -0.02(-1.63%) |
Jun 18, 2019 | 1.150 | 1.240 | 1.100 | 1.230 | 1,093,588 | +0.03(+2.50%) |
Jun 17, 2019 | 1.210 | 1.240 | 1.100 | 1.200 | 2,371,720 | -0.06(-4.76%) |
Jun 14, 2019 | 1.300 | 1.490 | 1.160 | 1.260 | 23,723,100 | +0.41(+48.22%) |
Jun 13, 2019 | 0.8800 | 0.8850 | 0.8320 | 0.8501 | 527,351 | -0.01(-0.74%) |
Jun 12, 2019 | 0.8500 | 0.8900 | 0.8300 | 0.8564 | 493,258 | +0.02(+2.72%) |
Jun 11, 2019 | 0.8962 | 0.9000 | 0.8102 | 0.8337 | 437,177 | -0.04(-4.18%) |
Jun 10, 2019 | 0.9406 | 0.9489 | 0.8651 | 0.8701 | 542,136 | -0.05(-5.43%) |
Jun 07, 2019 | 0.9500 | 0.9659 | 0.9000 | 0.9201 | 258,300 | -0.01(-1.02%) |
Jun 06, 2019 | 1.010 | 1.020 | 0.9000 | 0.9296 | 481,506 | -0.09(-8.86%) |
Jun 05, 2019 | 1.050 | 1.060 | 0.9700 | 1.020 | 434,040 | -0.01(-0.97%) |
Jun 04, 2019 | 1.050 | 1.060 | 1.000 | 1.030 | 328,015 | +0.00(+0.06%) |
Jun 03, 2019 | 1.020 | 1.065 | 1.000 | 1.029 | 286,084 | +0.01(+0.92%) |
May 31, 2019 | 1.120 | 1.130 | 1.020 | 1.020 | 476,500 | -0.13(-11.30%) |
May 30, 2019 | 1.160 | 1.200 | 1.100 | 1.150 | 365,226 | +0.03(+2.68%) |
May 29, 2019 | 1.040 | 1.130 | 1.040 | 1.120 | 435,079 | +0.07(+6.67%) |
May 28, 2019 | 1.030 | 1.070 | 1.020 | 1.050 | 328,653 | +0.03(+2.44%) |
May 24, 2019 | 1.080 | 1.080 | 1.020 | 1.025 | 290,800 | -0.06(-5.09%) |
May 23, 2019 | 1.110 | 1.110 | 1.030 | 1.080 | 397,857 | -0.04(-3.57%) |
May 22, 2019 | 1.100 | 1.160 | 1.080 | 1.120 | 408,539 | +0.04(+3.70%) |
May 21, 2019 | 1.150 | 1.157 | 1.060 | 1.080 | 581,150 | -0.08(-6.90%) |
May 20, 2019 | 1.200 | 1.230 | 1.140 | 1.160 | 284,885 | -0.02(-1.69%) |
May 17, 2019 | 1.250 | 1.250 | 1.170 | 1.180 | 388,900 | -0.07(-5.60%) |
May 16, 2019 | 1.200 | 1.250 | 1.150 | 1.250 | 442,805 | +0.07(+5.93%) |
May 15, 2019 | 1.210 | 1.220 | 1.160 | 1.180 | 540,875 | -0.03(-2.48%) |
May 14, 2019 | 1.240 | 1.290 | 1.210 | 1.210 | 897,435 | -0.05(-3.97%) |
May 13, 2019 | 1.360 | 1.362 | 1.240 | 1.260 | 567,844 | -0.06(-4.55%) |
May 10, 2019 | 1.280 | 1.350 | 1.280 | 1.320 | 525,200 | +0.04(+3.13%) |
May 09, 2019 | 1.280 | 1.310 | 1.260 | 1.280 | 362,832 | -0.03(-2.29%) |
May 08, 2019 | 1.300 | 1.360 | 1.280 | 1.310 | 403,204 | +0.00(+0.00%) |
May 07, 2019 | 1.380 | 1.410 | 1.270 | 1.310 | 457,314 | -0.07(-5.07%) |
May 06, 2019 | 1.300 | 1.404 | 1.300 | 1.380 | 318,269 | +0.00(+0.00%) |
May 03, 2019 | 1.370 | 1.430 | 1.346 | 1.380 | 415,300 | +0.02(+1.47%) |
May 02, 2019 | 1.410 | 1.430 | 1.280 | 1.360 | 695,590 | -0.01(-0.73%) |