Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3718 | 0.3905 | 0.3699 | 0.3750 | 258,088 | +0.00(+0.54%) |
Jul 30, 2019 | 0.3660 | 0.3968 | 0.3660 | 0.3730 | 185,446 | -0.02(-5.76%) |
Jul 29, 2019 | 0.4090 | 0.4090 | 0.3771 | 0.3958 | 256,497 | -0.00(-0.55%) |
Jul 26, 2019 | 0.3795 | 0.4057 | 0.3740 | 0.3980 | 280,700 | +0.00(+0.76%) |
Jul 25, 2019 | 0.3850 | 0.4138 | 0.3793 | 0.3950 | 394,758 | +0.00(+1.13%) |
Jul 24, 2019 | 0.3875 | 0.3980 | 0.3750 | 0.3906 | 243,135 | +0.00(+0.15%) |
Jul 23, 2019 | 0.3847 | 0.4090 | 0.3847 | 0.3900 | 201,384 | +0.00(+0.00%) |
Jul 22, 2019 | 0.3934 | 0.4099 | 0.3871 | 0.3900 | 244,442 | -0.01(-1.56%) |
Jul 19, 2019 | 0.3960 | 0.4188 | 0.3900 | 0.3962 | 162,300 | -0.01(-2.10%) |
Jul 18, 2019 | 0.4070 | 0.4350 | 0.4000 | 0.4047 | 426,648 | -0.02(-4.44%) |
Jul 17, 2019 | 0.3920 | 0.4595 | 0.3920 | 0.4235 | 333,908 | +0.02(+5.87%) |
Jul 16, 2019 | 0.4050 | 0.4068 | 0.3861 | 0.4000 | 195,492 | +0.00(+0.20%) |
Jul 15, 2019 | 0.3897 | 0.4130 | 0.3889 | 0.3992 | 190,560 | +0.01(+1.35%) |
Jul 12, 2019 | 0.3880 | 0.4130 | 0.3811 | 0.3939 | 265,500 | -0.01(-1.53%) |
Jul 11, 2019 | 0.4000 | 0.4161 | 0.3880 | 0.4000 | 289,631 | +0.00(+0.00%) |
Jul 10, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 516,878 | -0.00(-0.30%) |
Jul 09, 2019 | 0.4132 | 0.4200 | 0.3900 | 0.4012 | 589,400 | -0.02(-5.13%) |
Jul 08, 2019 | 0.4300 | 0.4384 | 0.4018 | 0.4229 | 284,518 | -0.01(-1.47%) |
Jul 05, 2019 | 0.4340 | 0.4430 | 0.4150 | 0.4292 | 436,900 | -0.02(-5.04%) |
Jul 03, 2019 | 0.4450 | 0.4640 | 0.4450 | 0.4520 | 117,000 | +0.00(+0.44%) |
Jul 02, 2019 | 0.4585 | 0.4880 | 0.4481 | 0.4500 | 322,603 | -0.03(-6.05%) |
Jul 01, 2019 | 0.5030 | 0.5059 | 0.4571 | 0.4790 | 131,643 | +0.01(+2.20%) |
Jun 28, 2019 | 0.4600 | 0.4750 | 0.4500 | 0.4687 | 150,000 | +0.00(+0.24%) |
Jun 27, 2019 | 0.4628 | 0.4762 | 0.4500 | 0.4676 | 305,104 | +0.00(+0.99%) |
Jun 26, 2019 | 0.4730 | 0.4940 | 0.4530 | 0.4630 | 203,481 | -0.01(-2.73%) |
Jun 25, 2019 | 0.4701 | 0.5000 | 0.4571 | 0.4760 | 285,765 | +0.01(+1.38%) |
Jun 24, 2019 | 0.4675 | 0.4800 | 0.4592 | 0.4695 | 268,017 | +0.02(+4.33%) |
Jun 21, 2019 | 0.4775 | 0.4794 | 0.4500 | 0.4500 | 207,800 | -0.02(-3.85%) |
Jun 20, 2019 | 0.5031 | 0.5031 | 0.4670 | 0.4680 | 325,707 | -0.01(-2.44%) |
Jun 19, 2019 | 0.4757 | 0.4900 | 0.4621 | 0.4797 | 228,058 | +0.00(+1.03%) |
Jun 18, 2019 | 0.4620 | 0.4900 | 0.4603 | 0.4748 | 264,690 | +0.01(+1.15%) |
Jun 17, 2019 | 0.4829 | 0.4942 | 0.4600 | 0.4694 | 534,876 | -0.02(-4.20%) |
Jun 14, 2019 | 0.5320 | 0.5320 | 0.4800 | 0.4900 | 478,100 | -0.02(-3.07%) |
Jun 13, 2019 | 0.5007 | 0.5350 | 0.4870 | 0.5055 | 416,015 | +0.01(+2.64%) |
Jun 12, 2019 | 0.5287 | 0.5315 | 0.4900 | 0.4925 | 549,890 | -0.04(-7.08%) |
Jun 11, 2019 | 0.5470 | 0.5602 | 0.5175 | 0.5300 | 543,006 | -0.02(-3.64%) |
Jun 10, 2019 | 0.5939 | 0.5939 | 0.5482 | 0.5500 | 404,566 | -0.03(-5.17%) |
Jun 07, 2019 | 0.5620 | 0.5990 | 0.5600 | 0.5800 | 327,700 | +0.01(+1.75%) |
Jun 06, 2019 | 0.5700 | 0.5990 | 0.5512 | 0.5700 | 187,345 | -0.00(-0.52%) |
Jun 05, 2019 | 0.6000 | 0.6100 | 0.5720 | 0.5730 | 353,608 | -0.03(-4.50%) |
Jun 04, 2019 | 0.5340 | 0.6079 | 0.5340 | 0.6000 | 603,465 | +0.04(+7.16%) |
Jun 03, 2019 | 0.5880 | 0.6000 | 0.5065 | 0.5599 | 1,077,347 | -0.09(-13.86%) |
May 31, 2019 | 0.6765 | 0.6830 | 0.6266 | 0.6500 | 542,300 | -0.03(-4.41%) |
May 30, 2019 | 0.6600 | 0.7092 | 0.6450 | 0.6800 | 959,532 | +0.02(+3.03%) |
May 29, 2019 | 0.6800 | 0.6850 | 0.6324 | 0.6600 | 523,188 | +0.00(+0.61%) |
May 28, 2019 | 0.6420 | 0.6700 | 0.6300 | 0.6560 | 1,333,582 | +0.04(+5.81%) |
May 24, 2019 | 0.5950 | 0.6458 | 0.5950 | 0.6200 | 475,400 | +0.03(+5.82%) |
May 23, 2019 | 0.6050 | 0.6410 | 0.5734 | 0.5859 | 757,498 | -0.06(-9.28%) |
May 22, 2019 | 0.5770 | 0.6695 | 0.5510 | 0.6458 | 1,349,556 | +0.09(+16.78%) |
May 21, 2019 | 0.5500 | 0.5536 | 0.5274 | 0.5530 | 340,809 | +0.00(+0.56%) |
May 20, 2019 | 0.5601 | 0.5601 | 0.5275 | 0.5499 | 230,012 | +0.01(+2.79%) |
May 17, 2019 | 0.5420 | 0.5470 | 0.5219 | 0.5350 | 547,600 | -0.00(-0.83%) |
May 16, 2019 | 0.5360 | 0.5515 | 0.5263 | 0.5395 | 215,788 | +0.01(+1.58%) |
May 15, 2019 | 0.5580 | 0.5601 | 0.5300 | 0.5311 | 262,786 | -0.00(-0.73%) |
May 14, 2019 | 0.5155 | 0.5575 | 0.5138 | 0.5350 | 357,646 | +0.02(+3.58%) |
May 13, 2019 | 0.5500 | 0.5530 | 0.5164 | 0.5165 | 518,642 | -0.03(-6.09%) |
May 10, 2019 | 0.5586 | 0.5586 | 0.5295 | 0.5500 | 417,200 | +0.01(+1.05%) |
May 09, 2019 | 0.5626 | 0.5626 | 0.5303 | 0.5443 | 384,901 | -0.01(-1.93%) |
May 08, 2019 | 0.5470 | 0.5695 | 0.5400 | 0.5550 | 201,705 | +0.01(+1.46%) |
May 07, 2019 | 0.5600 | 0.5630 | 0.5395 | 0.5470 | 364,595 | -0.00(-0.55%) |
May 06, 2019 | 0.5580 | 0.5683 | 0.5375 | 0.5500 | 386,965 | -0.01(-2.48%) |
May 03, 2019 | 0.5435 | 0.5864 | 0.5401 | 0.5640 | 454,800 | +0.00(+0.71%) |
May 02, 2019 | 0.5836 | 0.5970 | 0.5473 | 0.5600 | 500,024 | +0.00(+0.00%) |