Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2860 | 0.2965 | 0.2860 | 0.2870 | 172,840 | +0.00(+0.67%) |
Oct 30, 2019 | 0.2950 | 0.2950 | 0.2800 | 0.2851 | 192,547 | -0.01(-2.23%) |
Oct 29, 2019 | 0.3000 | 0.3020 | 0.2862 | 0.2916 | 314,917 | -0.01(-3.44%) |
Oct 28, 2019 | 0.3087 | 0.3096 | 0.3020 | 0.3020 | 184,398 | -0.01(-2.14%) |
Oct 25, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3086 | 149,200 | +0.00(+1.48%) |
Oct 24, 2019 | 0.3100 | 0.3235 | 0.3000 | 0.3041 | 207,961 | -0.01(-1.90%) |
Oct 23, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 433,328 | -0.02(-6.06%) |
Oct 22, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 176,020 | -0.00(-0.33%) |
Oct 21, 2019 | 0.3570 | 0.3570 | 0.3250 | 0.3311 | 238,360 | -0.01(-2.50%) |
Oct 18, 2019 | 0.3302 | 0.4100 | 0.3302 | 0.3396 | 1,634,600 | +0.01(+2.91%) |
Oct 17, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 183,092 | -0.00(-1.14%) |
Oct 16, 2019 | 0.3500 | 0.3500 | 0.3250 | 0.3338 | 126,075 | +0.00(+1.09%) |
Oct 15, 2019 | 0.3477 | 0.3490 | 0.3300 | 0.3302 | 99,958 | -0.01(-2.22%) |
Oct 14, 2019 | 0.3500 | 0.3550 | 0.3300 | 0.3377 | 179,639 | -0.01(-1.92%) |
Oct 11, 2019 | 0.3400 | 0.3590 | 0.3400 | 0.3443 | 89,900 | +0.01(+2.44%) |
Oct 10, 2019 | 0.3497 | 0.3500 | 0.3300 | 0.3361 | 201,539 | -0.01(-2.01%) |
Oct 09, 2019 | 0.3250 | 0.3600 | 0.3130 | 0.3430 | 388,344 | +0.02(+5.41%) |
Oct 08, 2019 | 0.3434 | 0.3446 | 0.3200 | 0.3254 | 251,470 | -0.01(-2.40%) |
Oct 07, 2019 | 0.3400 | 0.3400 | 0.3260 | 0.3334 | 133,779 | +0.00(+0.45%) |
Oct 04, 2019 | 0.3282 | 0.3400 | 0.3210 | 0.3319 | 155,700 | -0.00(-0.93%) |
Oct 03, 2019 | 0.3250 | 0.3400 | 0.3210 | 0.3350 | 161,950 | +0.01(+2.67%) |
Oct 02, 2019 | 0.3440 | 0.3440 | 0.3210 | 0.3263 | 330,403 | -0.02(-5.48%) |
Oct 01, 2019 | 0.3400 | 0.3599 | 0.3247 | 0.3452 | 627,456 | +0.01(+3.51%) |
Sep 30, 2019 | 0.3461 | 0.3500 | 0.3039 | 0.3335 | 261,514 | -0.00(-0.45%) |
Sep 27, 2019 | 0.3569 | 0.3600 | 0.3350 | 0.3350 | 195,300 | -0.01(-3.18%) |
Sep 26, 2019 | 0.3400 | 0.3650 | 0.3440 | 0.3460 | 116,768 | -0.00(-1.11%) |
Sep 25, 2019 | 0.3500 | 0.3650 | 0.3400 | 0.3499 | 321,466 | +0.00(+0.84%) |
Sep 24, 2019 | 0.3600 | 0.3625 | 0.3300 | 0.3470 | 431,492 | -0.02(-4.30%) |
Sep 23, 2019 | 0.4000 | 0.4000 | 0.3601 | 0.3626 | 495,087 | -0.01(-2.00%) |
Sep 20, 2019 | 0.3800 | 0.3913 | 0.3700 | 0.3700 | 558,900 | -0.01(-3.52%) |
Sep 19, 2019 | 0.3790 | 0.3940 | 0.3700 | 0.3835 | 594,509 | +0.00(+0.29%) |
Sep 18, 2019 | 0.3990 | 0.4100 | 0.3800 | 0.3824 | 698,769 | -0.01(-1.95%) |
Sep 17, 2019 | 0.3723 | 0.4000 | 0.3701 | 0.3900 | 1,178,460 | +0.02(+4.73%) |
Sep 16, 2019 | 0.3905 | 0.3905 | 0.3675 | 0.3724 | 225,649 | -0.01(-1.56%) |
Sep 13, 2019 | 0.3777 | 0.3850 | 0.3610 | 0.3783 | 176,900 | +0.01(+3.16%) |
Sep 12, 2019 | 0.3520 | 0.3900 | 0.3520 | 0.3667 | 237,229 | -0.01(-3.50%) |
Sep 11, 2019 | 0.3900 | 0.3900 | 0.3606 | 0.3800 | 195,109 | +0.00(+0.32%) |
Sep 10, 2019 | 0.4300 | 0.4300 | 0.3605 | 0.3788 | 380,337 | -0.01(-3.42%) |
Sep 09, 2019 | 0.3800 | 0.4000 | 0.3738 | 0.3922 | 369,160 | +0.03(+6.84%) |
Sep 06, 2019 | 0.3717 | 0.3893 | 0.3300 | 0.3671 | 410,700 | -0.00(-1.24%) |
Sep 05, 2019 | 0.3501 | 0.3900 | 0.3501 | 0.3717 | 284,255 | -0.00(-0.51%) |
Sep 04, 2019 | 0.4095 | 0.4095 | 0.3503 | 0.3736 | 278,905 | -0.01(-1.50%) |
Sep 03, 2019 | 0.4200 | 0.4200 | 0.3614 | 0.3793 | 330,674 | +0.02(+5.33%) |
Aug 30, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3601 | 525,800 | -0.04(-8.95%) |
Aug 29, 2019 | 0.3300 | 0.4200 | 0.3217 | 0.3955 | 1,416,572 | +0.06(+18.38%) |
Aug 28, 2019 | 0.3300 | 0.3350 | 0.3135 | 0.3341 | 147,444 | +0.01(+3.50%) |
Aug 27, 2019 | 0.3300 | 0.3320 | 0.3200 | 0.3228 | 256,516 | -0.01(-1.53%) |
Aug 26, 2019 | 0.3463 | 0.3537 | 0.3203 | 0.3278 | 244,486 | -0.01(-3.25%) |
Aug 23, 2019 | 0.3566 | 0.3566 | 0.3301 | 0.3388 | 211,600 | -0.00(-0.26%) |
Aug 22, 2019 | 0.3600 | 0.3600 | 0.3300 | 0.3397 | 183,587 | -0.01(-2.13%) |
Aug 21, 2019 | 0.3275 | 0.3705 | 0.3251 | 0.3471 | 407,279 | +0.02(+6.87%) |
Aug 20, 2019 | 0.3360 | 0.3360 | 0.3211 | 0.3248 | 150,595 | -0.01(-1.58%) |
Aug 19, 2019 | 0.3300 | 0.3345 | 0.3229 | 0.3300 | 317,521 | -0.00(-0.75%) |
Aug 16, 2019 | 0.3200 | 0.3399 | 0.3200 | 0.3325 | 174,700 | +0.00(+1.19%) |
Aug 15, 2019 | 0.3340 | 0.3400 | 0.3200 | 0.3286 | 186,045 | +0.00(+0.70%) |
Aug 14, 2019 | 0.3413 | 0.3460 | 0.3200 | 0.3263 | 274,777 | -0.00(-0.82%) |
Aug 13, 2019 | 0.3360 | 0.3400 | 0.3200 | 0.3290 | 173,976 | +0.00(+0.55%) |
Aug 12, 2019 | 0.3491 | 0.3500 | 0.3250 | 0.3272 | 134,512 | +0.00(+1.43%) |
Aug 09, 2019 | 0.3296 | 0.3500 | 0.3200 | 0.3226 | 228,600 | +0.00(+0.81%) |
Aug 08, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 301,817 | +0.00(+0.00%) |
Aug 07, 2019 | 0.3700 | 0.3700 | 0.3000 | 0.3200 | 531,528 | -0.04(-11.65%) |
Aug 06, 2019 | 0.3707 | 0.3786 | 0.3511 | 0.3622 | 261,571 | +0.00(+0.64%) |
Aug 05, 2019 | 0.3551 | 0.3900 | 0.3551 | 0.3599 | 352,632 | +0.00(+1.35%) |
Aug 02, 2019 | 0.3708 | 0.3890 | 0.3512 | 0.3551 | 386,400 | -0.02(-6.55%) |