Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4226 | 0.4500 | 0.4201 | 0.4206 | 323,852 | -0.00(-0.57%) |
Jul 30, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4230 | 151,438 | -0.01(-1.63%) |
Jul 29, 2019 | 0.4400 | 0.4400 | 0.4201 | 0.4300 | 117,866 | +0.00(+0.00%) |
Jul 26, 2019 | 0.4263 | 0.4328 | 0.4200 | 0.4300 | 211,600 | +0.01(+2.38%) |
Jul 25, 2019 | 0.4400 | 0.4401 | 0.4200 | 0.4200 | 168,260 | -0.02(-4.76%) |
Jul 24, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4410 | 367,718 | -0.03(-5.83%) |
Jul 23, 2019 | 0.4022 | 0.4900 | 0.4017 | 0.4683 | 1,138,368 | +0.07(+16.43%) |
Jul 22, 2019 | 0.4283 | 0.4400 | 0.4000 | 0.4022 | 368,251 | -0.02(-5.01%) |
Jul 19, 2019 | 0.4300 | 0.4500 | 0.4088 | 0.4234 | 241,300 | -0.00(-1.07%) |
Jul 18, 2019 | 0.4400 | 0.4465 | 0.4000 | 0.4280 | 439,616 | -0.02(-4.19%) |
Jul 17, 2019 | 0.4800 | 0.4800 | 0.4425 | 0.4467 | 450,620 | +0.00(+0.86%) |
Jul 16, 2019 | 0.4600 | 0.4600 | 0.4351 | 0.4429 | 728,594 | -0.02(-3.84%) |
Jul 15, 2019 | 0.5043 | 0.5100 | 0.4500 | 0.4606 | 888,121 | -0.04(-7.25%) |
Jul 12, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.4966 | 725,100 | -0.03(-5.46%) |
Jul 11, 2019 | 0.5650 | 0.5650 | 0.5250 | 0.5253 | 496,853 | -0.03(-5.27%) |
Jul 10, 2019 | 0.5700 | 0.5746 | 0.5500 | 0.5545 | 491,609 | -0.02(-2.96%) |
Jul 09, 2019 | 0.5900 | 0.5950 | 0.5710 | 0.5714 | 546,949 | -0.02(-3.15%) |
Jul 08, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 1,024,287 | -0.05(-7.36%) |
Jul 05, 2019 | 0.5800 | 0.6700 | 0.5700 | 0.6369 | 3,346,900 | +0.07(+12.13%) |
Jul 03, 2019 | 0.5398 | 0.5700 | 0.5114 | 0.5680 | 865,600 | +0.03(+5.19%) |
Jul 02, 2019 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 1,118,811 | -0.04(-6.90%) |
Jul 01, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 926,750 | -0.02(-2.75%) |
Jun 28, 2019 | 0.6150 | 0.6400 | 0.5910 | 0.5964 | 881,500 | -0.01(-2.23%) |
Jun 27, 2019 | 0.6800 | 0.7000 | 0.5700 | 0.6100 | 2,626,773 | -0.11(-15.28%) |
Jun 26, 2019 | 0.8100 | 0.8100 | 0.6000 | 0.7200 | 3,412,841 | -0.07(-8.86%) |
Jun 25, 2019 | 1.180 | 1.180 | 0.7500 | 0.7900 | 17,761,258 | -0.10(-10.78%) |
Jun 24, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8855 | 685,924 | -0.01(-0.91%) |
Jun 21, 2019 | 0.9500 | 0.9500 | 0.8936 | 0.8936 | 512,100 | -0.05(-4.94%) |
Jun 20, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 414,554 | +0.01(+1.34%) |
Jun 19, 2019 | 0.9200 | 0.9600 | 0.8993 | 0.9276 | 1,060,313 | +0.05(+5.41%) |
Jun 18, 2019 | 0.8700 | 0.8900 | 0.8500 | 0.8800 | 1,109,593 | +0.02(+2.37%) |
Jun 17, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8596 | 246,656 | +0.02(+2.33%) |
Jun 14, 2019 | 0.8536 | 0.8550 | 0.8301 | 0.8400 | 162,100 | -0.01(-1.47%) |
Jun 13, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8525 | 440,048 | +0.01(+1.46%) |
Jun 12, 2019 | 0.8510 | 0.8700 | 0.8279 | 0.8402 | 265,441 | -0.01(-1.56%) |
Jun 11, 2019 | 0.8900 | 0.8888 | 0.8400 | 0.8535 | 399,314 | -0.02(-1.86%) |
Jun 10, 2019 | 0.8430 | 0.9400 | 0.8350 | 0.8697 | 1,560,855 | +0.04(+5.41%) |
Jun 07, 2019 | 0.8400 | 0.8530 | 0.8200 | 0.8251 | 282,100 | +0.00(+0.35%) |
Jun 06, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8222 | 578,522 | -0.06(-7.08%) |
Jun 05, 2019 | 0.8900 | 0.9200 | 0.8500 | 0.8848 | 1,021,628 | +0.03(+3.30%) |
Jun 04, 2019 | 0.8600 | 0.8750 | 0.8302 | 0.8565 | 1,088,012 | +0.00(+0.21%) |
Jun 03, 2019 | 0.8400 | 0.8700 | 0.8200 | 0.8547 | 292,160 | +0.02(+2.88%) |
May 31, 2019 | 0.8220 | 0.8800 | 0.8200 | 0.8308 | 129,600 | -0.00(-0.50%) |
May 30, 2019 | 0.8467 | 0.8952 | 0.8311 | 0.8350 | 275,661 | -0.03(-3.03%) |
May 29, 2019 | 0.8899 | 0.8900 | 0.8473 | 0.8611 | 283,088 | -0.01(-1.02%) |
May 28, 2019 | 0.8700 | 0.9200 | 0.8200 | 0.8700 | 1,043,776 | +0.03(+3.11%) |
May 24, 2019 | 0.8400 | 0.8797 | 0.8110 | 0.8438 | 290,200 | +0.00(+0.17%) |
May 23, 2019 | 0.8300 | 0.9000 | 0.8300 | 0.8424 | 427,466 | -0.06(-6.61%) |
May 22, 2019 | 1.030 | 1.040 | 0.8820 | 0.9020 | 496,991 | -0.08(-7.99%) |
May 21, 2019 | 0.9806 | 0.9954 | 0.9400 | 0.9803 | 466,992 | -0.01(-0.98%) |
May 20, 2019 | 1.000 | 1.020 | 0.9600 | 0.9900 | 437,160 | -0.05(-4.81%) |
May 17, 2019 | 1.070 | 1.110 | 0.9800 | 1.040 | 1,094,100 | -0.22(-17.46%) |
May 16, 2019 | 1.250 | 1.300 | 1.220 | 1.260 | 845,575 | +0.00(+0.00%) |
May 15, 2019 | 1.230 | 1.280 | 1.200 | 1.260 | 777,402 | +0.02(+1.61%) |
May 14, 2019 | 1.230 | 1.380 | 1.230 | 1.240 | 951,240 | +0.00(+0.00%) |
May 13, 2019 | 1.230 | 1.300 | 1.210 | 1.240 | 642,191 | -0.03(-2.36%) |
May 10, 2019 | 1.270 | 1.330 | 1.200 | 1.270 | 859,500 | -0.05(-3.79%) |
May 09, 2019 | 1.230 | 1.330 | 1.160 | 1.320 | 865,260 | +0.09(+7.23%) |
May 08, 2019 | 1.290 | 1.290 | 1.200 | 1.231 | 354,731 | -0.03(-2.30%) |
May 07, 2019 | 1.340 | 1.400 | 1.250 | 1.260 | 793,049 | -0.03(-2.33%) |
May 06, 2019 | 1.150 | 1.320 | 1.140 | 1.290 | 1,111,013 | +0.09(+7.50%) |
May 03, 2019 | 1.210 | 1.260 | 1.150 | 1.200 | 795,300 | -0.01(-0.83%) |
May 02, 2019 | 1.260 | 1.329 | 1.210 | 1.210 | 502,191 | -0.05(-3.97%) |