Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.2950 | 0.3100 | 0.2950 | 0.3040 | 385,795 | +0.01(+2.18%) |
Oct 30, 2019 | 0.3025 | 0.3200 | 0.2950 | 0.2975 | 325,474 | -0.00(-1.33%) |
Oct 29, 2019 | 0.3000 | 0.3150 | 0.2900 | 0.3015 | 1,452,323 | +0.00(+1.52%) |
Oct 28, 2019 | 0.3260 | 0.3350 | 0.2700 | 0.2970 | 1,487,243 | -0.02(-7.19%) |
Oct 25, 2019 | 0.3400 | 0.3750 | 0.3200 | 0.3200 | 1,503,000 | -0.00(-0.62%) |
Oct 24, 2019 | 0.3350 | 0.3350 | 0.3163 | 0.3220 | 372,793 | +0.00(+0.63%) |
Oct 23, 2019 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 240,512 | +0.01(+1.59%) |
Oct 22, 2019 | 0.3000 | 0.3250 | 0.2950 | 0.3150 | 620,608 | +0.02(+7.51%) |
Oct 21, 2019 | 0.3100 | 0.3100 | 0.2750 | 0.2930 | 457,891 | -0.02(-5.48%) |
Oct 18, 2019 | 0.3240 | 0.3240 | 0.2630 | 0.3100 | 2,244,400 | -0.01(-2.91%) |
Oct 17, 2019 | 0.3201 | 0.3349 | 0.3112 | 0.3193 | 804,799 | -0.01(-2.18%) |
Oct 16, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3264 | 645,008 | -0.01(-4.28%) |
Oct 15, 2019 | 0.3411 | 0.3600 | 0.3331 | 0.3410 | 284,432 | +0.00(+0.26%) |
Oct 14, 2019 | 0.3500 | 0.3800 | 0.3400 | 0.3401 | 297,366 | -0.01(-4.17%) |
Oct 11, 2019 | 0.3500 | 0.3690 | 0.3500 | 0.3549 | 263,600 | -0.01(-3.82%) |
Oct 10, 2019 | 0.3600 | 0.3800 | 0.3600 | 0.3690 | 113,800 | +0.01(+2.50%) |
Oct 09, 2019 | 0.3875 | 0.3875 | 0.3500 | 0.3600 | 202,601 | -0.02(-5.26%) |
Oct 08, 2019 | 0.3700 | 0.3875 | 0.3700 | 0.3800 | 170,218 | -0.01(-1.55%) |
Oct 07, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3860 | 144,753 | -0.00(-0.77%) |
Oct 04, 2019 | 0.3700 | 0.3900 | 0.3686 | 0.3890 | 279,000 | +0.03(+8.06%) |
Oct 03, 2019 | 0.3700 | 0.3700 | 0.3560 | 0.3600 | 256,258 | -0.00(-1.02%) |
Oct 02, 2019 | 0.3600 | 0.3800 | 0.3503 | 0.3637 | 176,898 | +0.01(+1.88%) |
Oct 01, 2019 | 0.3800 | 0.3800 | 0.3520 | 0.3570 | 549,395 | -0.02(-6.30%) |
Sep 30, 2019 | 0.3500 | 0.3900 | 0.3400 | 0.3810 | 917,692 | +0.04(+12.06%) |
Sep 27, 2019 | 0.3500 | 0.3500 | 0.3330 | 0.3400 | 204,100 | -0.01(-2.30%) |
Sep 26, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3480 | 549,342 | +0.01(+4.50%) |
Sep 25, 2019 | 0.3350 | 0.3600 | 0.3330 | 0.3330 | 450,902 | -0.01(-2.06%) |
Sep 24, 2019 | 0.3500 | 0.3698 | 0.3100 | 0.3400 | 895,769 | -0.01(-2.58%) |
Sep 23, 2019 | 0.3898 | 0.3898 | 0.3200 | 0.3490 | 1,298,843 | -0.04(-10.44%) |
Sep 20, 2019 | 0.3751 | 0.3900 | 0.3751 | 0.3897 | 217,900 | +0.01(+3.89%) |
Sep 19, 2019 | 0.3999 | 0.3999 | 0.3751 | 0.3751 | 635,720 | -0.01(-3.82%) |
Sep 18, 2019 | 0.4000 | 0.4000 | 0.3825 | 0.3900 | 396,147 | +0.00(+1.14%) |
Sep 17, 2019 | 0.3950 | 0.3950 | 0.3800 | 0.3856 | 730,243 | +0.00(+0.16%) |
Sep 16, 2019 | 0.3850 | 0.3950 | 0.3831 | 0.3850 | 623,088 | +0.00(+0.50%) |
Sep 13, 2019 | 0.3900 | 0.3950 | 0.3800 | 0.3831 | 689,200 | -0.00(-0.52%) |
Sep 12, 2019 | 0.3960 | 0.4000 | 0.3850 | 0.3851 | 808,504 | -0.01(-2.51%) |
Sep 11, 2019 | 0.3970 | 0.4100 | 0.3845 | 0.3950 | 922,811 | +0.00(+0.28%) |
Sep 10, 2019 | 0.3999 | 0.4000 | 0.3600 | 0.3939 | 960,344 | -0.01(-1.50%) |
Sep 09, 2019 | 0.3950 | 0.3999 | 0.3890 | 0.3999 | 807,802 | +0.01(+2.02%) |
Sep 06, 2019 | 0.3901 | 0.3950 | 0.3900 | 0.3920 | 327,600 | +0.00(+0.00%) |
Sep 05, 2019 | 0.3900 | 0.4000 | 0.3880 | 0.3920 | 366,669 | -0.01(-1.26%) |
Sep 04, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3970 | 430,341 | -0.00(-0.45%) |
Sep 03, 2019 | 0.4000 | 0.4098 | 0.3931 | 0.3988 | 374,460 | -0.00(-0.30%) |
Aug 30, 2019 | 0.4190 | 0.4190 | 0.3900 | 0.4000 | 1,048,200 | -0.01(-2.44%) |
Aug 29, 2019 | 0.4400 | 0.4400 | 0.4081 | 0.4100 | 492,700 | -0.02(-4.65%) |
Aug 28, 2019 | 0.4350 | 0.4400 | 0.4300 | 0.4300 | 317,339 | -0.00(-1.13%) |
Aug 27, 2019 | 0.4350 | 0.4389 | 0.4200 | 0.4349 | 177,125 | +0.01(+1.61%) |
Aug 26, 2019 | 0.4350 | 0.4500 | 0.4100 | 0.4280 | 799,112 | -0.00(-0.47%) |
Aug 23, 2019 | 0.4376 | 0.4376 | 0.4200 | 0.4300 | 360,100 | -0.01(-1.78%) |
Aug 22, 2019 | 0.4490 | 0.4490 | 0.4200 | 0.4378 | 523,467 | +0.02(+4.24%) |
Aug 21, 2019 | 0.4150 | 0.4295 | 0.4100 | 0.4200 | 1,143,099 | +0.00(+0.60%) |
Aug 20, 2019 | 0.4300 | 0.4374 | 0.4026 | 0.4175 | 711,744 | -0.01(-2.86%) |
Aug 19, 2019 | 0.4299 | 0.4420 | 0.4100 | 0.4298 | 254,627 | -0.00(-0.49%) |
Aug 16, 2019 | 0.4345 | 0.4345 | 0.4100 | 0.4319 | 670,200 | +0.01(+1.86%) |
Aug 15, 2019 | 0.4940 | 0.4940 | 0.4127 | 0.4240 | 310,122 | -0.01(-2.53%) |
Aug 14, 2019 | 0.4338 | 0.4400 | 0.4201 | 0.4350 | 316,877 | +0.01(+1.16%) |
Aug 13, 2019 | 0.4250 | 0.4349 | 0.4178 | 0.4300 | 166,705 | +0.01(+1.18%) |
Aug 12, 2019 | 0.4458 | 0.4595 | 0.4141 | 0.4250 | 317,778 | -0.01(-2.41%) |
Aug 09, 2019 | 0.4300 | 0.4600 | 0.4291 | 0.4355 | 604,800 | +0.01(+1.28%) |
Aug 08, 2019 | 0.4530 | 0.4530 | 0.4200 | 0.4300 | 229,448 | +0.00(+0.00%) |
Aug 07, 2019 | 0.4495 | 0.4495 | 0.4300 | 0.4300 | 358,534 | -0.02(-4.38%) |
Aug 06, 2019 | 0.4571 | 0.4600 | 0.4352 | 0.4497 | 278,211 | +0.01(+2.18%) |
Aug 05, 2019 | 0.4651 | 0.4651 | 0.4301 | 0.4401 | 277,572 | -0.01(-2.44%) |
Aug 02, 2019 | 0.4100 | 0.4590 | 0.4100 | 0.4511 | 229,400 | +0.02(+5.00%) |