Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.170 | 1.340 | 1.150 | 1.280 | 509,388 | +0.13(+11.30%) |
Jul 30, 2019 | 1.110 | 1.180 | 1.040 | 1.150 | 460,848 | +0.04(+3.60%) |
Jul 29, 2019 | 1.030 | 1.180 | 0.9800 | 1.110 | 451,653 | +0.10(+9.90%) |
Jul 26, 2019 | 0.9700 | 1.020 | 0.9208 | 1.010 | 277,000 | +0.02(+1.60%) |
Jul 25, 2019 | 0.9500 | 1.010 | 0.8300 | 0.9941 | 915,728 | -0.02(-1.57%) |
Jul 24, 2019 | 1.050 | 1.050 | 0.9909 | 1.010 | 364,148 | -0.02(-1.94%) |
Jul 23, 2019 | 1.090 | 1.097 | 1.030 | 1.030 | 528,988 | -0.01(-0.96%) |
Jul 22, 2019 | 1.080 | 1.180 | 1.020 | 1.040 | 641,488 | +0.01(+0.97%) |
Jul 19, 2019 | 1.050 | 1.060 | 1.010 | 1.030 | 463,000 | +0.01(+0.98%) |
Jul 18, 2019 | 1.090 | 1.110 | 1.000 | 1.020 | 770,080 | -0.07(-6.42%) |
Jul 17, 2019 | 1.060 | 1.150 | 1.020 | 1.090 | 449,736 | +0.01(+0.93%) |
Jul 16, 2019 | 1.240 | 1.270 | 1.040 | 1.080 | 582,749 | -0.15(-12.20%) |
Jul 15, 2019 | 1.320 | 1.330 | 1.190 | 1.230 | 134,118 | -0.10(-7.52%) |
Jul 12, 2019 | 1.370 | 1.390 | 1.320 | 1.330 | 170,200 | -0.04(-2.92%) |
Jul 11, 2019 | 1.270 | 1.380 | 1.245 | 1.370 | 386,822 | +0.12(+9.60%) |
Jul 10, 2019 | 1.220 | 1.270 | 1.200 | 1.250 | 228,610 | +0.03(+2.46%) |
Jul 09, 2019 | 1.180 | 1.240 | 1.120 | 1.220 | 290,620 | +0.04(+3.39%) |
Jul 08, 2019 | 1.190 | 1.250 | 1.165 | 1.180 | 84,984 | -0.02(-1.67%) |
Jul 05, 2019 | 1.160 | 1.240 | 1.160 | 1.200 | 102,400 | +0.03(+2.56%) |
Jul 03, 2019 | 1.210 | 1.210 | 1.150 | 1.170 | 107,900 | -0.03(-2.50%) |
Jul 02, 2019 | 1.250 | 1.280 | 1.170 | 1.200 | 342,125 | -0.05(-4.00%) |
Jul 01, 2019 | 1.400 | 1.410 | 1.210 | 1.250 | 472,908 | -0.10(-7.41%) |
Jun 28, 2019 | 1.310 | 1.380 | 1.285 | 1.350 | 2,370,400 | +0.04(+3.05%) |
Jun 27, 2019 | 1.400 | 1.410 | 1.270 | 1.310 | 360,730 | -0.08(-5.76%) |
Jun 26, 2019 | 1.420 | 1.480 | 1.380 | 1.390 | 498,089 | +0.00(+0.00%) |
Jun 25, 2019 | 1.400 | 1.470 | 1.360 | 1.390 | 346,222 | -0.01(-0.71%) |
Jun 24, 2019 | 1.400 | 1.420 | 1.305 | 1.400 | 551,231 | +0.04(+2.94%) |
Jun 21, 2019 | 1.180 | 1.390 | 1.180 | 1.360 | 655,300 | +0.17(+14.29%) |
Jun 20, 2019 | 1.200 | 1.280 | 1.180 | 1.190 | 491,686 | +0.03(+2.59%) |
Jun 19, 2019 | 1.200 | 1.270 | 1.150 | 1.160 | 363,641 | -0.06(-4.92%) |
Jun 18, 2019 | 1.140 | 1.240 | 1.090 | 1.220 | 454,305 | +0.08(+7.02%) |
Jun 17, 2019 | 1.060 | 1.150 | 0.9302 | 1.140 | 869,799 | +0.10(+9.62%) |
Jun 14, 2019 | 1.240 | 1.250 | 1.010 | 1.040 | 830,700 | -0.20(-16.13%) |
Jun 13, 2019 | 1.220 | 1.310 | 1.183 | 1.240 | 257,266 | +0.05(+4.20%) |
Jun 12, 2019 | 1.210 | 1.220 | 1.110 | 1.190 | 413,352 | -0.05(-4.03%) |
Jun 11, 2019 | 1.390 | 1.400 | 1.220 | 1.240 | 420,148 | -0.11(-8.15%) |
Jun 10, 2019 | 1.400 | 1.480 | 1.350 | 1.350 | 333,949 | -0.06(-4.26%) |
Jun 07, 2019 | 1.390 | 1.440 | 1.350 | 1.410 | 295,300 | +0.01(+0.71%) |
Jun 06, 2019 | 1.360 | 1.410 | 1.300 | 1.400 | 343,113 | +0.03(+2.19%) |
Jun 05, 2019 | 1.610 | 1.660 | 1.360 | 1.370 | 394,461 | -0.15(-9.87%) |
Jun 04, 2019 | 1.570 | 1.700 | 1.510 | 1.520 | 525,627 | -0.04(-2.56%) |
Jun 03, 2019 | 1.450 | 1.580 | 1.400 | 1.560 | 383,647 | +0.12(+8.33%) |
May 31, 2019 | 1.380 | 1.510 | 1.350 | 1.440 | 422,200 | +0.03(+2.13%) |
May 30, 2019 | 1.490 | 1.580 | 1.390 | 1.410 | 379,138 | -0.08(-5.37%) |
May 29, 2019 | 1.470 | 1.500 | 1.400 | 1.490 | 305,671 | +0.02(+1.36%) |
May 28, 2019 | 1.470 | 1.510 | 1.420 | 1.470 | 305,609 | +0.00(+0.00%) |
May 24, 2019 | 1.640 | 1.710 | 1.460 | 1.470 | 491,300 | -0.08(-5.16%) |
May 23, 2019 | 1.680 | 1.701 | 1.530 | 1.550 | 363,363 | -0.22(-12.43%) |
May 22, 2019 | 1.810 | 1.850 | 1.750 | 1.770 | 236,398 | -0.12(-6.35%) |
May 21, 2019 | 1.820 | 1.910 | 1.790 | 1.890 | 172,967 | +0.08(+4.42%) |
May 20, 2019 | 1.880 | 1.890 | 1.710 | 1.810 | 244,035 | -0.09(-4.74%) |
May 17, 2019 | 1.910 | 1.940 | 1.810 | 1.900 | 214,900 | -0.04(-2.06%) |
May 16, 2019 | 1.970 | 1.970 | 1.720 | 1.940 | 808,695 | -0.01(-0.51%) |
May 15, 2019 | 2.120 | 2.130 | 1.935 | 1.950 | 634,814 | -0.19(-8.88%) |
May 14, 2019 | 2.150 | 2.260 | 2.130 | 2.140 | 302,026 | +0.00(+0.00%) |
May 13, 2019 | 2.350 | 2.350 | 2.110 | 2.140 | 296,580 | -0.24(-10.08%) |
May 10, 2019 | 2.340 | 2.420 | 2.330 | 2.380 | 270,000 | +0.03(+1.28%) |
May 09, 2019 | 2.420 | 2.420 | 2.280 | 2.350 | 214,434 | -0.08(-3.29%) |
May 08, 2019 | 2.430 | 2.480 | 2.340 | 2.430 | 263,523 | +0.00(+0.00%) |
May 07, 2019 | 2.490 | 2.500 | 2.381 | 2.430 | 243,047 | -0.09(-3.57%) |
May 06, 2019 | 2.290 | 2.580 | 2.185 | 2.520 | 499,518 | +0.22(+9.57%) |
May 03, 2019 | 2.410 | 2.480 | 2.290 | 2.300 | 567,600 | -0.07(-2.95%) |
May 02, 2019 | 2.480 | 2.530 | 2.320 | 2.370 | 550,029 | -0.14(-5.58%) |