Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 1.240 | 1.340 | 1.190 | 1.250 | 30,937 | +0.00(+0.00%) |
Jul 30, 2019 | 1.240 | 1.350 | 1.150 | 1.250 | 51,234 | +0.05(+4.17%) |
Jul 29, 2019 | 1.095 | 1.201 | 1.090 | 1.200 | 29,986 | +0.10(+9.09%) |
Jul 26, 2019 | 1.090 | 1.120 | 1.060 | 1.100 | 10,700 | +0.03(+2.80%) |
Jul 25, 2019 | 1.070 | 1.150 | 1.050 | 1.070 | 18,882 | +0.00(+0.00%) |
Jul 24, 2019 | 1.070 | 1.150 | 1.050 | 1.070 | 39,557 | +0.00(+0.00%) |
Jul 23, 2019 | 1.075 | 1.140 | 1.070 | 1.070 | 39,563 | -0.01(-0.93%) |
Jul 22, 2019 | 1.110 | 1.140 | 1.070 | 1.080 | 53,382 | -0.07(-6.09%) |
Jul 19, 2019 | 1.170 | 1.190 | 1.100 | 1.150 | 44,600 | -0.01(-0.86%) |
Jul 18, 2019 | 1.170 | 1.210 | 1.160 | 1.160 | 43,248 | +0.00(+0.00%) |
Jul 17, 2019 | 1.070 | 1.250 | 1.070 | 1.160 | 46,933 | +0.01(+0.87%) |
Jul 16, 2019 | 1.200 | 1.220 | 1.130 | 1.150 | 14,291 | -0.05(-4.17%) |
Jul 15, 2019 | 1.120 | 1.250 | 1.090 | 1.200 | 59,376 | +0.04(+3.45%) |
Jul 12, 2019 | 1.140 | 1.200 | 1.100 | 1.160 | 38,800 | -0.02(-1.69%) |
Jul 11, 2019 | 1.230 | 1.300 | 1.170 | 1.180 | 26,271 | -0.02(-1.67%) |
Jul 10, 2019 | 1.175 | 1.250 | 1.175 | 1.200 | 10,472 | +0.01(+0.84%) |
Jul 09, 2019 | 1.150 | 1.250 | 1.140 | 1.190 | 41,128 | +0.04(+3.48%) |
Jul 08, 2019 | 1.160 | 1.200 | 1.150 | 1.150 | 23,938 | -0.01(-0.86%) |
Jul 05, 2019 | 1.170 | 1.190 | 1.140 | 1.160 | 24,000 | -0.02(-1.69%) |
Jul 03, 2019 | 1.220 | 1.240 | 1.170 | 1.180 | 23,300 | -0.07(-5.42%) |
Jul 02, 2019 | 1.240 | 1.248 | 1.200 | 1.248 | 5,598 | +0.04(+3.28%) |
Jul 01, 2019 | 1.170 | 1.300 | 1.170 | 1.208 | 26,226 | -0.01(-0.98%) |
Jun 28, 2019 | 1.260 | 1.340 | 1.220 | 1.220 | 27,400 | -0.02(-1.61%) |
Jun 27, 2019 | 1.250 | 1.345 | 1.230 | 1.240 | 28,739 | -0.06(-4.62%) |
Jun 26, 2019 | 1.255 | 1.370 | 1.250 | 1.300 | 22,224 | -0.05(-3.70%) |
Jun 25, 2019 | 1.310 | 1.400 | 1.300 | 1.350 | 12,556 | -0.03(-2.17%) |
Jun 24, 2019 | 1.330 | 1.450 | 1.310 | 1.380 | 21,501 | -0.02(-1.43%) |
Jun 21, 2019 | 1.365 | 1.500 | 1.310 | 1.400 | 15,600 | +0.07(+5.26%) |
Jun 20, 2019 | 1.355 | 1.355 | 1.300 | 1.330 | 35,270 | -0.05(-3.62%) |
Jun 19, 2019 | 1.250 | 1.440 | 1.250 | 1.380 | 5,814 | -0.06(-4.17%) |
Jun 18, 2019 | 1.540 | 1.550 | 1.310 | 1.440 | 35,267 | -0.11(-7.10%) |
Jun 17, 2019 | 1.555 | 1.585 | 1.540 | 1.550 | 25,318 | -0.05(-3.13%) |
Jun 14, 2019 | 1.610 | 1.650 | 1.600 | 1.600 | 10,000 | +0.00(+0.00%) |
Jun 13, 2019 | 1.600 | 1.640 | 1.540 | 1.600 | 21,786 | +0.00(+0.00%) |
Jun 12, 2019 | 1.615 | 1.680 | 1.550 | 1.600 | 48,929 | +0.05(+3.23%) |
Jun 11, 2019 | 1.540 | 1.680 | 1.495 | 1.550 | 110,997 | +0.05(+3.33%) |
Jun 10, 2019 | 1.275 | 1.650 | 1.275 | 1.500 | 88,210 | +0.20(+15.38%) |
Jun 07, 2019 | 1.400 | 1.420 | 1.250 | 1.300 | 89,000 | +0.18(+16.07%) |
Jun 06, 2019 | 1.090 | 1.340 | 1.020 | 1.120 | 82,753 | +0.03(+2.75%) |
Jun 05, 2019 | 1.135 | 1.150 | 1.090 | 1.090 | 24,433 | -0.04(-3.33%) |
Jun 04, 2019 | 1.200 | 1.250 | 1.050 | 1.127 | 61,148 | -0.07(-6.04%) |
Jun 03, 2019 | 1.250 | 1.360 | 1.150 | 1.200 | 60,818 | -0.15(-11.11%) |
May 31, 2019 | 1.250 | 1.380 | 1.250 | 1.350 | 14,400 | +0.00(+0.00%) |
May 30, 2019 | 1.510 | 1.510 | 1.300 | 1.350 | 37,953 | -0.15(-10.00%) |
May 29, 2019 | 1.380 | 1.500 | 1.320 | 1.500 | 48,592 | +0.17(+12.78%) |
May 28, 2019 | 1.380 | 1.380 | 1.330 | 1.330 | 7,915 | -0.02(-1.48%) |
May 24, 2019 | 1.390 | 1.390 | 1.320 | 1.350 | 20,000 | +0.05(+3.85%) |
May 23, 2019 | 1.250 | 1.340 | 1.250 | 1.300 | 25,342 | +0.00(+0.00%) |
May 22, 2019 | 1.325 | 1.350 | 1.275 | 1.300 | 22,359 | -0.04(-2.99%) |
May 21, 2019 | 1.355 | 1.390 | 1.313 | 1.340 | 30,549 | +0.06(+4.69%) |
May 20, 2019 | 1.330 | 1.370 | 1.280 | 1.280 | 29,402 | -0.06(-4.48%) |
May 17, 2019 | 1.270 | 1.360 | 1.250 | 1.340 | 22,500 | +0.05(+4.08%) |
May 16, 2019 | 1.355 | 1.355 | 1.275 | 1.288 | 16,706 | -0.06(-4.63%) |
May 15, 2019 | 1.215 | 1.360 | 1.150 | 1.350 | 20,824 | +0.05(+3.85%) |
May 14, 2019 | 1.270 | 1.370 | 1.270 | 1.300 | 47,398 | +0.06(+4.84%) |
May 13, 2019 | 1.285 | 1.320 | 1.190 | 1.240 | 93,132 | -0.06(-4.62%) |
May 10, 2019 | 1.250 | 1.350 | 1.250 | 1.300 | 18,900 | -0.05(-3.70%) |
May 09, 2019 | 1.390 | 1.400 | 1.320 | 1.350 | 32,939 | +0.01(+0.75%) |
May 08, 2019 | 1.385 | 1.410 | 1.340 | 1.340 | 17,315 | -0.05(-3.71%) |
May 07, 2019 | 1.410 | 1.430 | 1.350 | 1.392 | 23,415 | -0.02(-1.30%) |
May 06, 2019 | 1.440 | 1.500 | 1.260 | 1.410 | 56,119 | +0.03(+2.17%) |
May 03, 2019 | 1.300 | 1.520 | 1.280 | 1.380 | 50,300 | +0.10(+7.81%) |
May 02, 2019 | 1.280 | 1.340 | 1.280 | 1.280 | 18,546 | +0.02(+1.51%) |