Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.9800 | 1.020 | 0.9600 | 0.9904 | 2,143,589 | +0.03(+3.17%) |
Jul 30, 2019 | 0.9560 | 0.9800 | 0.9150 | 0.9600 | 1,358,640 | +0.02(+1.90%) |
Jul 29, 2019 | 0.9800 | 0.9802 | 0.9300 | 0.9421 | 1,855,449 | -0.02(-1.99%) |
Jul 26, 2019 | 0.9450 | 0.9849 | 0.9200 | 0.9612 | 2,136,700 | +0.04(+4.30%) |
Jul 25, 2019 | 0.9600 | 0.9685 | 0.9204 | 0.9216 | 1,784,227 | -0.04(-4.61%) |
Jul 24, 2019 | 1.010 | 1.010 | 0.9500 | 0.9661 | 1,450,505 | -0.02(-2.02%) |
Jul 23, 2019 | 1.010 | 1.020 | 0.9800 | 0.9860 | 2,177,330 | -0.04(-4.27%) |
Jul 22, 2019 | 1.060 | 1.080 | 1.020 | 1.030 | 1,297,142 | -0.03(-2.83%) |
Jul 19, 2019 | 1.010 | 1.085 | 1.010 | 1.060 | 1,912,200 | +0.03(+2.91%) |
Jul 18, 2019 | 1.100 | 1.110 | 1.000 | 1.030 | 2,939,410 | -0.07(-6.36%) |
Jul 17, 2019 | 1.130 | 1.140 | 1.080 | 1.100 | 1,654,665 | -0.01(-0.90%) |
Jul 16, 2019 | 1.140 | 1.145 | 1.080 | 1.110 | 2,643,328 | -0.03(-2.63%) |
Jul 15, 2019 | 1.200 | 1.210 | 1.080 | 1.140 | 5,706,253 | +0.07(+6.54%) |
Jul 12, 2019 | 1.440 | 1.450 | 0.9100 | 1.070 | 15,813,200 | -0.37(-25.69%) |
Jul 11, 2019 | 1.460 | 1.470 | 1.410 | 1.440 | 1,085,906 | +0.01(+0.70%) |
Jul 10, 2019 | 1.430 | 1.480 | 1.406 | 1.430 | 1,939,688 | +0.02(+1.42%) |
Jul 09, 2019 | 1.340 | 1.435 | 1.310 | 1.410 | 2,251,028 | +0.09(+6.82%) |
Jul 08, 2019 | 1.350 | 1.360 | 1.300 | 1.320 | 1,851,703 | -0.02(-1.49%) |
Jul 05, 2019 | 1.360 | 1.390 | 1.320 | 1.340 | 1,279,800 | +0.00(+0.00%) |
Jul 03, 2019 | 1.340 | 1.370 | 1.340 | 1.340 | 722,700 | +0.03(+2.29%) |
Jul 02, 2019 | 1.360 | 1.369 | 1.310 | 1.310 | 1,169,860 | -0.05(-3.68%) |
Jul 01, 2019 | 1.400 | 1.410 | 1.350 | 1.360 | 841,541 | -0.01(-0.73%) |
Jun 28, 2019 | 1.340 | 1.400 | 1.320 | 1.370 | 4,243,300 | +0.03(+2.24%) |
Jun 27, 2019 | 1.310 | 1.345 | 1.300 | 1.340 | 1,159,213 | +0.04(+3.08%) |
Jun 26, 2019 | 1.330 | 1.350 | 1.300 | 1.300 | 766,213 | -0.02(-1.52%) |
Jun 25, 2019 | 1.340 | 1.350 | 1.310 | 1.320 | 1,251,484 | +0.00(+0.00%) |
Jun 24, 2019 | 1.370 | 1.370 | 1.320 | 1.320 | 718,526 | -0.04(-2.94%) |
Jun 21, 2019 | 1.340 | 1.370 | 1.310 | 1.360 | 2,323,500 | +0.02(+1.49%) |
Jun 20, 2019 | 1.300 | 1.355 | 1.300 | 1.340 | 2,510,463 | +0.04(+3.08%) |
Jun 19, 2019 | 1.290 | 1.330 | 1.280 | 1.300 | 1,118,755 | +0.00(+0.00%) |
Jun 18, 2019 | 1.290 | 1.310 | 1.280 | 1.300 | 1,173,903 | +0.00(+0.00%) |
Jun 17, 2019 | 1.330 | 1.350 | 1.290 | 1.300 | 959,964 | -0.04(-2.99%) |
Jun 14, 2019 | 1.300 | 1.350 | 1.290 | 1.340 | 1,147,100 | +0.03(+2.29%) |
Jun 13, 2019 | 1.290 | 1.330 | 1.290 | 1.310 | 1,144,252 | +0.01(+0.77%) |
Jun 12, 2019 | 1.320 | 1.320 | 1.290 | 1.300 | 462,426 | -0.01(-0.76%) |
Jun 11, 2019 | 1.300 | 1.310 | 1.290 | 1.310 | 690,126 | +0.01(+0.77%) |
Jun 10, 2019 | 1.300 | 1.320 | 1.280 | 1.300 | 594,444 | +0.01(+0.78%) |
Jun 07, 2019 | 1.310 | 1.330 | 1.280 | 1.290 | 820,400 | +0.00(+0.00%) |
Jun 06, 2019 | 1.320 | 1.330 | 1.270 | 1.290 | 1,275,839 | -0.04(-3.01%) |
Jun 05, 2019 | 1.350 | 1.350 | 1.310 | 1.330 | 931,964 | -0.02(-1.48%) |
Jun 04, 2019 | 1.360 | 1.360 | 1.330 | 1.350 | 983,558 | +0.00(+0.00%) |
Jun 03, 2019 | 1.360 | 1.370 | 1.340 | 1.350 | 1,175,820 | +0.00(+0.00%) |
May 31, 2019 | 1.340 | 1.360 | 1.300 | 1.350 | 957,300 | +0.01(+0.75%) |
May 30, 2019 | 1.340 | 1.350 | 1.280 | 1.340 | 695,664 | +0.02(+1.52%) |
May 29, 2019 | 1.300 | 1.360 | 1.260 | 1.320 | 907,819 | +0.02(+1.54%) |
May 28, 2019 | 1.380 | 1.380 | 1.290 | 1.300 | 1,035,796 | -0.04(-2.99%) |
May 24, 2019 | 1.310 | 1.370 | 1.310 | 1.340 | 1,251,200 | +0.02(+1.52%) |
May 23, 2019 | 1.320 | 1.340 | 1.300 | 1.320 | 561,761 | -0.01(-0.75%) |
May 22, 2019 | 1.370 | 1.380 | 1.300 | 1.330 | 1,049,902 | -0.04(-2.92%) |
May 21, 2019 | 1.360 | 1.390 | 1.340 | 1.370 | 801,169 | +0.01(+0.74%) |
May 20, 2019 | 1.360 | 1.400 | 1.350 | 1.360 | 837,375 | -0.04(-2.86%) |
May 17, 2019 | 1.410 | 1.420 | 1.380 | 1.400 | 1,146,600 | -0.01(-0.71%) |
May 16, 2019 | 1.400 | 1.420 | 1.380 | 1.410 | 981,850 | +0.02(+1.44%) |
May 15, 2019 | 1.390 | 1.420 | 1.370 | 1.390 | 1,319,555 | +0.00(+0.00%) |
May 14, 2019 | 1.380 | 1.390 | 1.350 | 1.390 | 972,994 | +0.03(+2.21%) |
May 13, 2019 | 1.400 | 1.400 | 1.350 | 1.360 | 1,127,159 | -0.02(-1.45%) |
May 10, 2019 | 1.380 | 1.400 | 1.360 | 1.380 | 767,500 | +0.00(+0.00%) |
May 09, 2019 | 1.410 | 1.430 | 1.360 | 1.380 | 1,298,135 | -0.05(-3.50%) |
May 08, 2019 | 1.440 | 1.470 | 1.410 | 1.430 | 677,512 | +0.02(+1.42%) |
May 07, 2019 | 1.460 | 1.460 | 1.410 | 1.410 | 767,462 | -0.04(-2.76%) |
May 06, 2019 | 1.400 | 1.460 | 1.400 | 1.450 | 1,012,481 | -0.01(-0.68%) |
May 03, 2019 | 1.400 | 1.480 | 1.400 | 1.460 | 744,900 | +0.06(+4.29%) |
May 02, 2019 | 1.430 | 1.440 | 1.382 | 1.400 | 704,547 | -0.04(-2.78%) |