Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 04, 2019 | 0.3996 | 0.3996 | 0.3996 | 0 | -0.01(-3.03%) | |
Nov 01, 2019 | 0.4300 | 0.4350 | 0.4100 | 0.4121 | 111,300 | -0.03(-6.98%) |
Oct 31, 2019 | 0.4548 | 0.4659 | 0.4300 | 0.4430 | 28,506 | +0.01(+2.26%) |
Oct 30, 2019 | 0.4623 | 0.4799 | 0.4315 | 0.4332 | 77,911 | -0.02(-3.95%) |
Oct 29, 2019 | 0.4600 | 0.4800 | 0.4300 | 0.4510 | 81,298 | -0.02(-4.04%) |
Oct 28, 2019 | 0.4650 | 0.4855 | 0.4600 | 0.4700 | 25,233 | -0.01(-2.23%) |
Oct 25, 2019 | 0.4696 | 0.5799 | 0.4500 | 0.4807 | 193,500 | -0.00(-0.68%) |
Oct 24, 2019 | 0.4601 | 0.4900 | 0.4410 | 0.4840 | 25,750 | +0.01(+1.70%) |
Oct 23, 2019 | 0.4700 | 0.4900 | 0.4329 | 0.4759 | 70,541 | +0.02(+4.14%) |
Oct 22, 2019 | 0.4700 | 0.4700 | 0.4570 | 0.4570 | 25,043 | -0.01(-2.97%) |
Oct 21, 2019 | 0.4501 | 0.4830 | 0.4501 | 0.4710 | 43,596 | +0.01(+1.73%) |
Oct 18, 2019 | 0.4580 | 0.5174 | 0.4301 | 0.4630 | 89,800 | +0.01(+2.89%) |
Oct 17, 2019 | 0.4700 | 0.5000 | 0.4300 | 0.4500 | 149,436 | -0.03(-6.25%) |
Oct 16, 2019 | 0.5800 | 0.6200 | 0.4300 | 0.4800 | 557,238 | -0.22(-31.43%) |
Oct 15, 2019 | 0.4650 | 0.8400 | 0.4301 | 0.7000 | 1,652,839 | +0.24(+52.97%) |
Oct 14, 2019 | 0.4300 | 0.4898 | 0.4300 | 0.4576 | 43,511 | +0.02(+3.76%) |
Oct 11, 2019 | 0.4211 | 0.4756 | 0.4210 | 0.4410 | 37,300 | +0.02(+4.93%) |
Oct 10, 2019 | 0.4400 | 0.4430 | 0.4198 | 0.4203 | 79,592 | -0.02(-4.48%) |
Oct 09, 2019 | 0.4727 | 0.4727 | 0.4220 | 0.4400 | 29,215 | -0.03(-6.38%) |
Oct 08, 2019 | 0.4537 | 0.4700 | 0.4320 | 0.4700 | 63,192 | +0.02(+3.59%) |
Oct 07, 2019 | 0.4650 | 0.4798 | 0.4400 | 0.4537 | 29,162 | -0.02(-3.24%) |
Oct 04, 2019 | 0.4800 | 0.4830 | 0.4302 | 0.4689 | 34,600 | +0.02(+3.97%) |
Oct 03, 2019 | 0.4595 | 0.5000 | 0.4300 | 0.4510 | 80,517 | -0.02(-4.04%) |
Oct 02, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 46,903 | -0.03(-6.91%) |
Oct 01, 2019 | 0.5000 | 0.5185 | 0.4700 | 0.5049 | 101,621 | +0.01(+2.21%) |
Sep 30, 2019 | 0.4500 | 0.5050 | 0.4201 | 0.4940 | 185,601 | +0.01(+2.43%) |
Sep 27, 2019 | 0.5400 | 0.5400 | 0.4606 | 0.4823 | 89,200 | -0.02(-3.54%) |
Sep 26, 2019 | 0.4800 | 0.5500 | 0.4800 | 0.5000 | 355,613 | +0.03(+5.26%) |
Sep 25, 2019 | 0.4900 | 0.5393 | 0.4700 | 0.4750 | 58,266 | -0.05(-9.32%) |
Sep 24, 2019 | 0.5200 | 0.5391 | 0.4601 | 0.5238 | 109,920 | -0.02(-3.00%) |
Sep 23, 2019 | 0.5700 | 0.5800 | 0.5100 | 0.5400 | 26,272 | +0.00(+0.06%) |
Sep 20, 2019 | 0.5050 | 0.5657 | 0.5050 | 0.5397 | 44,400 | +0.02(+3.79%) |
Sep 19, 2019 | 0.5600 | 0.5670 | 0.5129 | 0.5200 | 57,104 | -0.04(-6.81%) |
Sep 18, 2019 | 0.6000 | 0.6000 | 0.5400 | 0.5580 | 74,826 | -0.04(-7.00%) |
Sep 17, 2019 | 0.5600 | 0.6400 | 0.5100 | 0.6000 | 313,184 | +0.06(+10.29%) |
Sep 16, 2019 | 0.5300 | 0.5529 | 0.5051 | 0.5440 | 66,402 | +0.00(+0.74%) |
Sep 13, 2019 | 0.5691 | 0.5691 | 0.5300 | 0.5400 | 53,100 | -0.01(-1.82%) |
Sep 12, 2019 | 0.5500 | 0.5800 | 0.5300 | 0.5500 | 145,947 | +0.02(+3.77%) |
Sep 11, 2019 | 0.5300 | 0.6400 | 0.5000 | 0.5300 | 420,741 | +0.03(+5.98%) |
Sep 10, 2019 | 0.4635 | 0.5500 | 0.4001 | 0.5001 | 154,819 | +0.01(+2.06%) |
Sep 09, 2019 | 0.4300 | 0.5000 | 0.4300 | 0.4900 | 89,458 | +0.03(+7.64%) |
Sep 06, 2019 | 0.5163 | 0.5202 | 0.4552 | 0.4552 | 80,900 | -0.06(-11.83%) |
Sep 05, 2019 | 0.5200 | 0.5370 | 0.5100 | 0.5163 | 39,511 | -0.00(-0.69%) |
Sep 04, 2019 | 0.5265 | 0.5500 | 0.5060 | 0.5199 | 61,485 | +0.01(+0.97%) |