Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.5487 | 0.6100 | 0.5487 | 0.5762 | 124,543 | +0.01(+1.07%) |
Jul 30, 2019 | 0.5800 | 0.6225 | 0.5500 | 0.5701 | 119,095 | -0.03(-4.62%) |
Jul 29, 2019 | 0.5900 | 0.6467 | 0.5792 | 0.5977 | 228,331 | +0.01(+1.31%) |
Jul 26, 2019 | 0.5810 | 0.6000 | 0.5725 | 0.5900 | 69,600 | -0.01(-1.67%) |
Jul 25, 2019 | 0.5700 | 0.6000 | 0.5639 | 0.6000 | 42,166 | +0.01(+2.41%) |
Jul 24, 2019 | 0.5810 | 0.6000 | 0.5578 | 0.5859 | 139,887 | -0.01(-1.53%) |
Jul 23, 2019 | 0.5900 | 0.6000 | 0.5680 | 0.5950 | 63,903 | +0.01(+2.50%) |
Jul 22, 2019 | 0.6000 | 0.6000 | 0.5550 | 0.5805 | 188,135 | -0.01(-1.61%) |
Jul 19, 2019 | 0.5800 | 0.6100 | 0.5800 | 0.5900 | 152,400 | +0.01(+1.72%) |
Jul 18, 2019 | 0.6533 | 0.6533 | 0.5800 | 0.5800 | 215,288 | -0.06(-9.60%) |
Jul 17, 2019 | 0.6800 | 0.6899 | 0.6416 | 0.6416 | 153,223 | -0.03(-4.25%) |
Jul 16, 2019 | 0.6800 | 0.6801 | 0.6500 | 0.6701 | 181,529 | -0.01(-1.73%) |
Jul 15, 2019 | 0.6800 | 0.7500 | 0.6712 | 0.6819 | 309,716 | -0.02(-3.33%) |
Jul 12, 2019 | 0.6700 | 0.7400 | 0.6400 | 0.7054 | 686,500 | +0.03(+3.74%) |
Jul 11, 2019 | 0.7800 | 0.9000 | 0.6700 | 0.6800 | 6,119,027 | +0.08(+13.01%) |
Jul 10, 2019 | 0.5800 | 0.6100 | 0.5800 | 0.6017 | 160,340 | +0.02(+3.47%) |
Jul 09, 2019 | 0.5911 | 0.5978 | 0.5800 | 0.5815 | 34,613 | +0.00(+0.28%) |
Jul 08, 2019 | 0.5925 | 0.5978 | 0.5715 | 0.5799 | 133,977 | -0.02(-2.99%) |
Jul 05, 2019 | 0.6100 | 0.6199 | 0.5908 | 0.5978 | 134,700 | +0.01(+1.18%) |
Jul 03, 2019 | 0.6188 | 0.6450 | 0.5908 | 0.5908 | 62,900 | -0.02(-3.18%) |
Jul 02, 2019 | 0.6380 | 0.6380 | 0.6000 | 0.6102 | 90,029 | -0.01(-2.38%) |
Jul 01, 2019 | 0.6380 | 0.6500 | 0.6020 | 0.6251 | 130,759 | -0.01(-0.89%) |
Jun 28, 2019 | 0.6800 | 0.6800 | 0.5999 | 0.6307 | 211,200 | -0.04(-5.87%) |
Jun 27, 2019 | 0.5900 | 0.6700 | 0.5400 | 0.6700 | 878,333 | +0.06(+8.94%) |
Jun 26, 2019 | 0.6600 | 0.6611 | 0.6000 | 0.6150 | 743,843 | -0.08(-11.79%) |
Jun 25, 2019 | 0.7500 | 0.7488 | 0.6700 | 0.6972 | 679,360 | -0.05(-6.10%) |
Jun 24, 2019 | 0.7200 | 0.7899 | 0.6600 | 0.7425 | 4,421,020 | +0.05(+7.70%) |
Jun 21, 2019 | 0.7100 | 0.7393 | 0.6850 | 0.6894 | 736,700 | -0.02(-2.90%) |
Jun 20, 2019 | 0.7100 | 0.7400 | 0.6900 | 0.7100 | 395,923 | +0.02(+2.90%) |
Jun 19, 2019 | 0.6900 | 0.7200 | 0.6900 | 0.6900 | 657,822 | +0.01(+1.25%) |
Jun 18, 2019 | 0.6980 | 0.6980 | 0.6610 | 0.6815 | 787,037 | +0.00(+0.22%) |
Jun 17, 2019 | 0.6900 | 0.7200 | 0.6800 | 0.6800 | 695,318 | -0.00(-0.03%) |
Jun 14, 2019 | 0.7300 | 0.7500 | 0.6750 | 0.6802 | 3,318,500 | -0.31(-31.29%) |
Jun 13, 2019 | 1.030 | 1.100 | 0.9400 | 0.9900 | 1,183,249 | -0.02(-1.98%) |
Jun 12, 2019 | 1.150 | 1.150 | 1.010 | 1.010 | 204,980 | -0.15(-12.93%) |
Jun 11, 2019 | 1.170 | 1.200 | 1.156 | 1.160 | 13,345 | -0.01(-0.85%) |
Jun 10, 2019 | 1.200 | 1.250 | 1.140 | 1.170 | 19,424 | -0.06(-4.88%) |
Jun 07, 2019 | 1.140 | 1.230 | 1.140 | 1.230 | 31,600 | +0.09(+7.89%) |
Jun 06, 2019 | 1.210 | 1.240 | 1.140 | 1.140 | 40,692 | -0.09(-7.32%) |
Jun 05, 2019 | 1.340 | 1.345 | 1.220 | 1.230 | 28,059 | -0.12(-8.89%) |
Jun 04, 2019 | 1.490 | 1.490 | 1.284 | 1.350 | 69,686 | -0.37(-21.51%) |
Jun 03, 2019 | 1.290 | 1.720 | 1.210 | 1.720 | 106,649 | +0.47(+37.60%) |
May 31, 2019 | 1.300 | 1.320 | 1.210 | 1.250 | 41,100 | -0.05(-3.85%) |
May 30, 2019 | 1.350 | 1.380 | 1.300 | 1.300 | 4,398 | -0.06(-4.37%) |
May 29, 2019 | 1.400 | 1.400 | 1.355 | 1.359 | 15,920 | -0.03(-2.20%) |
May 28, 2019 | 1.390 | 1.410 | 1.390 | 1.390 | 11,482 | +0.00(+0.00%) |
May 24, 2019 | 1.360 | 1.410 | 1.360 | 1.390 | 7,700 | +0.01(+0.72%) |
May 23, 2019 | 1.390 | 1.440 | 1.370 | 1.380 | 5,099 | -0.00(-0.28%) |
May 22, 2019 | 1.420 | 1.430 | 1.370 | 1.384 | 13,349 | -0.05(-3.22%) |
May 21, 2019 | 1.460 | 1.483 | 1.430 | 1.430 | 15,162 | -0.01(-0.69%) |
May 20, 2019 | 1.430 | 1.455 | 1.410 | 1.440 | 21,912 | +0.01(+0.70%) |
May 17, 2019 | 1.460 | 1.477 | 1.410 | 1.430 | 37,500 | -0.06(-4.03%) |
May 16, 2019 | 1.390 | 1.500 | 1.390 | 1.490 | 65,997 | +0.14(+10.37%) |
May 15, 2019 | 1.580 | 1.640 | 1.350 | 1.350 | 129,041 | -0.30(-18.18%) |
May 14, 2019 | 1.810 | 1.870 | 1.650 | 1.650 | 64,956 | -0.23(-12.23%) |
May 13, 2019 | 2.060 | 2.060 | 1.210 | 1.880 | 94,953 | -0.18(-8.74%) |
May 10, 2019 | 2.200 | 2.222 | 2.060 | 2.060 | 49,400 | -0.16(-7.21%) |
May 09, 2019 | 2.380 | 2.380 | 2.120 | 2.220 | 58,610 | -0.13(-5.53%) |
May 08, 2019 | 2.420 | 2.420 | 2.239 | 2.350 | 72,432 | -0.10(-4.08%) |
May 07, 2019 | 2.540 | 2.540 | 2.350 | 2.450 | 34,525 | -0.09(-3.54%) |
May 06, 2019 | 2.380 | 2.580 | 2.240 | 2.540 | 155,906 | +0.13(+5.39%) |
May 03, 2019 | 2.350 | 2.648 | 2.330 | 2.410 | 242,900 | +0.03(+1.26%) |
May 02, 2019 | 2.240 | 2.500 | 2.212 | 2.380 | 77,462 | +0.11(+4.85%) |