Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.1834 | 0.1834 | 0 | +0.00(+0.00%) | ||
Jul 30, 2019 | 0.2800 | 0.2800 | 0.1900 | 0.2100 | 1,998,199 | -0.11(-34.38%) |
Jul 29, 2019 | 0.3700 | 0.4100 | 0.2900 | 0.3200 | 2,445,508 | -0.05(-13.21%) |
Jul 26, 2019 | 0.4800 | 0.5899 | 0.3500 | 0.3687 | 8,152,100 | +0.04(+11.73%) |
Jul 25, 2019 | 0.5000 | 0.8200 | 0.2800 | 0.3300 | 19,651,140 | -0.17(-34.00%) |
Jul 24, 2019 | 0.0800 | 0.5500 | 0.0800 | 0.5000 | 7,976,776 | +0.03(+5.66%) |
Jul 19, 2019 | 0.4732 | 0.4732 | 0.4732 | 0 | +0.02(+5.16%) | |
Jul 18, 2019 | 0.4300 | 0.4800 | 0.3700 | 0.4500 | 880,768 | +0.05(+12.50%) |
Jul 17, 2019 | 0.4001 | 0.4600 | 0.3800 | 0.4000 | 840,186 | +0.02(+5.26%) |
Jul 16, 2019 | 0.4300 | 0.4400 | 0.3300 | 0.3800 | 651,069 | -0.10(-20.83%) |
Jul 15, 2019 | 0.4700 | 0.4900 | 0.3800 | 0.4800 | 1,725,781 | -0.17(-26.15%) |
Jul 12, 2019 | 0.6590 | 0.6800 | 0.6451 | 0.6500 | 45,400 | -0.01(-1.52%) |
Jul 11, 2019 | 0.6400 | 0.6670 | 0.6000 | 0.6600 | 91,952 | +0.04(+5.85%) |
Jul 10, 2019 | 0.6400 | 0.6410 | 0.6000 | 0.6235 | 43,515 | +0.01(+2.21%) |
Jul 09, 2019 | 0.6000 | 0.6410 | 0.6000 | 0.6100 | 19,603 | -0.01(-2.12%) |
Jul 08, 2019 | 0.6583 | 0.6583 | 0.6000 | 0.6232 | 52,022 | -0.00(-0.61%) |
Jul 05, 2019 | 0.5700 | 0.6270 | 0.5700 | 0.6270 | 34,000 | +0.02(+2.79%) |
Jul 03, 2019 | 0.6900 | 0.6900 | 0.5600 | 0.6100 | 28,500 | -0.00(-0.02%) |
Jul 02, 2019 | 0.6500 | 0.6577 | 0.6101 | 0.6101 | 21,193 | -0.01(-1.60%) |
Jul 01, 2019 | 0.6300 | 0.6600 | 0.6100 | 0.6200 | 36,662 | +0.02(+3.33%) |
Jun 28, 2019 | 0.6930 | 0.6963 | 0.6000 | 0.6000 | 67,800 | -0.06(-9.09%) |
Jun 27, 2019 | 0.7182 | 0.7199 | 0.6600 | 0.6600 | 28,332 | -0.02(-2.94%) |
Jun 26, 2019 | 0.7200 | 0.7239 | 0.6800 | 0.6800 | 39,300 | -0.05(-6.22%) |
Jun 25, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7251 | 20,844 | -0.00(-0.67%) |
Jun 24, 2019 | 0.7200 | 0.7500 | 0.7200 | 0.7300 | 23,831 | +0.01(+1.39%) |
Jun 21, 2019 | 0.7400 | 0.7500 | 0.7200 | 0.7200 | 17,400 | -0.01(-0.69%) |
Jun 20, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7250 | 69,747 | +0.01(+1.54%) |
Jun 19, 2019 | 0.7254 | 0.7490 | 0.6705 | 0.7140 | 16,768 | -0.01(-0.83%) |
Jun 18, 2019 | 0.7500 | 0.7500 | 0.6900 | 0.7200 | 26,940 | +0.02(+3.18%) |
Jun 17, 2019 | 0.7100 | 0.7500 | 0.6968 | 0.6978 | 22,522 | -0.01(-0.88%) |
Jun 14, 2019 | 0.6900 | 0.7280 | 0.6400 | 0.7040 | 41,700 | +0.04(+6.68%) |
Jun 13, 2019 | 0.7500 | 0.7500 | 0.6311 | 0.6599 | 88,885 | -0.10(-12.71%) |
Jun 12, 2019 | 0.7900 | 0.7900 | 0.7141 | 0.7560 | 52,509 | +0.01(+0.79%) |
Jun 11, 2019 | 0.7400 | 0.7744 | 0.7400 | 0.7501 | 16,934 | -0.03(-3.41%) |
Jun 10, 2019 | 0.7870 | 0.7898 | 0.7220 | 0.7766 | 23,050 | +0.01(+1.68%) |
Jun 07, 2019 | 0.7101 | 0.8018 | 0.7100 | 0.7638 | 57,000 | +0.05(+7.58%) |
Jun 06, 2019 | 0.7201 | 0.7770 | 0.7100 | 0.7100 | 21,503 | -0.02(-2.74%) |
Jun 05, 2019 | 0.7900 | 0.8300 | 0.7000 | 0.7300 | 94,612 | -0.06(-7.59%) |
Jun 04, 2019 | 0.8200 | 0.8300 | 0.7900 | 0.7900 | 73,529 | -0.03(-3.42%) |
Jun 03, 2019 | 0.8500 | 1.000 | 0.7570 | 0.8180 | 1,021,158 | +0.04(+5.32%) |
May 31, 2019 | 0.6600 | 0.7800 | 0.6300 | 0.7767 | 383,700 | +0.13(+19.82%) |
May 30, 2019 | 0.6309 | 0.6667 | 0.6300 | 0.6482 | 33,918 | +0.02(+2.74%) |
May 29, 2019 | 0.6700 | 0.6961 | 0.6300 | 0.6309 | 40,438 | -0.04(-6.44%) |
May 28, 2019 | 0.6333 | 0.6999 | 0.6000 | 0.6743 | 98,494 | +0.03(+4.12%) |
May 24, 2019 | 0.6380 | 0.6700 | 0.6001 | 0.6476 | 109,600 | -0.00(-0.37%) |
May 23, 2019 | 0.7400 | 0.7400 | 0.6255 | 0.6500 | 193,543 | +0.02(+3.17%) |
May 22, 2019 | 0.5800 | 0.6700 | 0.5500 | 0.6300 | 253,132 | +0.03(+5.00%) |
May 21, 2019 | 0.6200 | 0.6500 | 0.5800 | 0.6000 | 89,660 | -0.04(-6.25%) |
May 20, 2019 | 0.7100 | 0.7300 | 0.6000 | 0.6400 | 127,472 | -0.08(-11.11%) |
May 17, 2019 | 0.8500 | 0.8505 | 0.7001 | 0.7200 | 112,100 | -0.10(-12.44%) |
May 16, 2019 | 0.9000 | 0.9076 | 0.8000 | 0.8223 | 267,604 | -0.09(-9.64%) |
May 15, 2019 | 0.9800 | 1.230 | 0.8900 | 0.9100 | 1,193,366 | +0.15(+19.74%) |
May 14, 2019 | 0.8900 | 0.9400 | 0.7500 | 0.7600 | 53,694 | -0.14(-15.56%) |
May 13, 2019 | 0.9800 | 0.9800 | 0.9000 | 0.9000 | 22,546 | -0.04(-3.90%) |
May 10, 2019 | 0.9660 | 0.9660 | 0.9064 | 0.9365 | 11,000 | +0.02(+1.79%) |
May 09, 2019 | 0.9500 | 0.9975 | 0.9200 | 0.9200 | 10,397 | -0.00(-0.50%) |
May 08, 2019 | 0.9700 | 0.9700 | 0.9105 | 0.9246 | 21,881 | -0.06(-6.16%) |
May 07, 2019 | 0.9923 | 1.000 | 0.9700 | 0.9853 | 4,413 | -0.00(-0.47%) |
May 06, 2019 | 1.100 | 1.100 | 0.9600 | 0.9900 | 43,083 | -0.08(-7.48%) |
May 03, 2019 | 1.100 | 1.120 | 1.010 | 1.070 | 149,300 | +0.05(+4.90%) |
May 02, 2019 | 0.9400 | 1.050 | 0.8900 | 1.020 | 276,942 | +0.11(+12.11%) |
May 01, 2019 | 0.8940 | 0.9390 | 0.8940 | 0.9098 | 14,082 | +0.01(+1.09%) |
Apr 30, 2019 | 0.9050 | 0.9126 | 0.8940 | 0.9000 | 32,723 | -0.03(-3.23%) |
Apr 29, 2019 | 0.9400 | 0.9492 | 0.9086 | 0.9300 | 3,068 | +0.03(+3.84%) |
Apr 26, 2019 | 0.8800 | 0.9492 | 0.8800 | 0.8956 | 35,600 | +0.01(+0.63%) |
Apr 25, 2019 | 0.9200 | 0.9500 | 0.8900 | 0.8900 | 37,775 | -0.05(-5.78%) |
Apr 24, 2019 | 0.9450 | 0.9737 | 0.9400 | 0.9446 | 18,252 | +0.00(+0.49%) |
Apr 23, 2019 | 0.9700 | 0.9900 | 0.9400 | 0.9400 | 26,683 | -0.05(-5.04%) |
Apr 22, 2019 | 0.9700 | 1.000 | 0.9700 | 0.9899 | 25,293 | +0.01(+1.01%) |
Apr 18, 2019 | 0.9500 | 1.000 | 0.9500 | 0.9800 | 32,300 | -0.01(-0.51%) |
Apr 17, 2019 | 1.030 | 1.030 | 0.9200 | 0.9850 | 46,962 | -0.01(-1.03%) |
Apr 16, 2019 | 0.9559 | 1.030 | 0.9425 | 0.9953 | 21,985 | +0.04(+3.68%) |
Apr 15, 2019 | 1.000 | 1.050 | 0.9300 | 0.9600 | 34,291 | -0.04(-4.00%) |
Apr 12, 2019 | 1.020 | 1.150 | 0.9510 | 1.000 | 286,000 | -0.01(-0.99%) |
Apr 11, 2019 | 0.9400 | 1.020 | 0.8800 | 1.010 | 77,533 | +0.09(+10.15%) |
Apr 10, 2019 | 0.9291 | 0.9689 | 0.9000 | 0.9169 | 25,922 | -0.06(-6.44%) |
Apr 09, 2019 | 0.9434 | 0.9800 | 0.8320 | 0.9800 | 90,926 | +0.04(+4.26%) |
Apr 08, 2019 | 1.040 | 1.040 | 0.8520 | 0.9400 | 35,684 | -0.01(-1.05%) |
Apr 05, 2019 | 0.9098 | 1.056 | 0.8394 | 0.9500 | 123,500 | +0.05(+5.56%) |
Apr 04, 2019 | 0.8200 | 0.9000 | 0.8200 | 0.9000 | 37,606 | +0.09(+11.10%) |
Apr 03, 2019 | 0.8200 | 0.8559 | 0.8100 | 0.8101 | 52,647 | -0.03(-3.56%) |
Apr 02, 2019 | 0.8600 | 0.9200 | 0.8200 | 0.8400 | 35,702 | -0.03(-3.45%) |