Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4262 | 0.4497 | 0.4219 | 0.4219 | 76,932 | -0.00(-0.14%) |
Jul 30, 2019 | 0.4250 | 0.4300 | 0.4189 | 0.4225 | 19,517 | -0.00(-0.33%) |
Jul 29, 2019 | 0.4140 | 0.4400 | 0.4140 | 0.4239 | 38,097 | +0.00(+0.69%) |
Jul 26, 2019 | 0.4380 | 0.4380 | 0.4210 | 0.4210 | 23,100 | -0.01(-2.02%) |
Jul 25, 2019 | 0.4285 | 0.4400 | 0.4120 | 0.4297 | 24,894 | +0.00(+0.28%) |
Jul 24, 2019 | 0.4360 | 0.4400 | 0.4100 | 0.4285 | 15,195 | +0.00(+0.66%) |
Jul 23, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4257 | 46,625 | +0.01(+1.36%) |
Jul 22, 2019 | 0.4351 | 0.4500 | 0.4020 | 0.4200 | 142,488 | -0.02(-3.45%) |
Jul 19, 2019 | 0.4482 | 0.4600 | 0.4350 | 0.4350 | 66,200 | -0.01(-3.31%) |
Jul 18, 2019 | 0.4670 | 0.4670 | 0.4499 | 0.4499 | 5,512 | -0.00(-0.02%) |
Jul 17, 2019 | 0.4558 | 0.4999 | 0.4400 | 0.4500 | 96,948 | +0.01(+1.56%) |
Jul 16, 2019 | 0.5000 | 0.5000 | 0.4151 | 0.4431 | 256,436 | -0.03(-5.72%) |
Jul 15, 2019 | 0.4600 | 0.4888 | 0.4600 | 0.4700 | 9,878 | +0.00(+0.95%) |
Jul 12, 2019 | 0.4860 | 0.4860 | 0.4656 | 0.4656 | 21,800 | -0.00(-0.96%) |
Jul 11, 2019 | 0.4899 | 0.4899 | 0.4700 | 0.4701 | 35,119 | -0.02(-4.04%) |
Jul 10, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4899 | 23,188 | +0.01(+2.55%) |
Jul 09, 2019 | 0.4700 | 0.5000 | 0.4632 | 0.4777 | 62,998 | +0.02(+3.47%) |
Jul 08, 2019 | 0.4700 | 0.4700 | 0.4617 | 0.4617 | 36,941 | +0.00(+0.37%) |
Jul 05, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 41,100 | -0.00(-0.11%) |
Jul 03, 2019 | 0.4600 | 0.5000 | 0.4600 | 0.4605 | 60,600 | -0.01(-2.02%) |
Jul 02, 2019 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 69,270 | +0.00(+0.00%) |
Jul 01, 2019 | 0.4777 | 0.5099 | 0.4600 | 0.4700 | 21,804 | +0.01(+3.30%) |
Jun 28, 2019 | 0.4800 | 0.5000 | 0.4550 | 0.4550 | 110,800 | -0.02(-3.85%) |
Jun 27, 2019 | 0.4800 | 0.5000 | 0.4701 | 0.4732 | 27,554 | -0.01(-1.42%) |
Jun 26, 2019 | 0.4810 | 0.5000 | 0.4670 | 0.4800 | 23,396 | +0.01(+3.23%) |
Jun 25, 2019 | 0.4760 | 0.5000 | 0.4626 | 0.4650 | 44,444 | +0.01(+2.20%) |
Jun 24, 2019 | 0.5000 | 0.5100 | 0.4550 | 0.4550 | 42,042 | -0.02(-4.81%) |
Jun 21, 2019 | 0.4900 | 0.5100 | 0.4780 | 0.4780 | 29,100 | -0.01(-2.45%) |
Jun 20, 2019 | 0.4800 | 0.5100 | 0.4750 | 0.4900 | 64,099 | +0.01(+2.08%) |
Jun 19, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.4800 | 96,346 | -0.02(-3.03%) |
Jun 18, 2019 | 0.4994 | 0.5148 | 0.4708 | 0.4950 | 77,236 | -0.00(-0.88%) |
Jun 17, 2019 | 0.5200 | 0.5200 | 0.4708 | 0.4994 | 31,028 | -0.02(-3.96%) |
Jun 14, 2019 | 0.5270 | 0.5270 | 0.4926 | 0.5200 | 156,300 | -0.01(-1.89%) |
Jun 13, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 197,576 | -0.02(-3.20%) |
Jun 12, 2019 | 0.5230 | 0.5475 | 0.5229 | 0.5475 | 42,693 | +0.00(+0.20%) |
Jun 11, 2019 | 0.5200 | 0.5475 | 0.5200 | 0.5464 | 87,155 | +0.01(+2.65%) |
Jun 10, 2019 | 0.5500 | 0.5599 | 0.5102 | 0.5323 | 53,686 | +0.01(+2.37%) |
Jun 07, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 55,400 | -0.02(-3.70%) |
Jun 06, 2019 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 15,585 | -0.02(-3.57%) |
Jun 05, 2019 | 0.5599 | 0.5621 | 0.5440 | 0.5600 | 94,999 | +0.02(+2.75%) |
Jun 04, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5450 | 79,370 | -0.02(-2.68%) |
Jun 03, 2019 | 0.5420 | 0.5600 | 0.5420 | 0.5600 | 26,428 | +0.01(+0.92%) |
May 31, 2019 | 0.5430 | 0.5590 | 0.5400 | 0.5549 | 37,700 | -0.00(-0.02%) |
May 30, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5550 | 150,141 | -0.01(-0.89%) |
May 29, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5600 | 67,032 | +0.01(+1.82%) |
May 28, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5500 | 54,320 | +0.00(+0.20%) |
May 24, 2019 | 0.5499 | 0.5696 | 0.5300 | 0.5489 | 552,800 | -0.00(-0.18%) |
May 23, 2019 | 0.5440 | 0.5600 | 0.5300 | 0.5499 | 105,016 | +0.01(+1.27%) |
May 22, 2019 | 0.5310 | 0.5500 | 0.5300 | 0.5430 | 91,788 | -0.00(-0.68%) |
May 21, 2019 | 0.5180 | 0.5787 | 0.5180 | 0.5467 | 57,024 | -0.00(-0.60%) |
May 20, 2019 | 0.5500 | 0.5500 | 0.5400 | 0.5500 | 14,008 | +0.00(+0.09%) |
May 17, 2019 | 0.5300 | 0.5495 | 0.5226 | 0.5495 | 47,800 | +0.02(+3.02%) |
May 16, 2019 | 0.5428 | 0.5500 | 0.5326 | 0.5334 | 43,141 | +0.00(+0.62%) |
May 15, 2019 | 0.5200 | 0.5398 | 0.5000 | 0.5301 | 58,524 | +0.01(+1.07%) |
May 14, 2019 | 0.5099 | 0.5300 | 0.5025 | 0.5245 | 180,293 | +0.01(+2.88%) |
May 13, 2019 | 0.5300 | 0.5300 | 0.4761 | 0.5098 | 229,894 | -0.02(-3.81%) |
May 10, 2019 | 0.5200 | 0.5400 | 0.5170 | 0.5300 | 42,400 | +0.01(+1.92%) |
May 09, 2019 | 0.5200 | 0.5385 | 0.5200 | 0.5200 | 52,636 | -0.01(-1.66%) |
May 08, 2019 | 0.5358 | 0.5400 | 0.5200 | 0.5288 | 156,415 | -0.01(-2.06%) |
May 07, 2019 | 0.5530 | 0.5577 | 0.5358 | 0.5399 | 25,508 | -0.00(-0.02%) |
May 06, 2019 | 0.5500 | 0.5600 | 0.5400 | 0.5400 | 64,209 | -0.00(-0.02%) |
May 03, 2019 | 0.5501 | 0.5690 | 0.5337 | 0.5401 | 117,700 | -0.02(-3.55%) |
May 02, 2019 | 0.5500 | 0.5900 | 0.5500 | 0.5600 | 18,474 | -0.02(-3.71%) |