Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3452 | 0.3800 | 0.3400 | 0.3697 | 183,008 | +0.02(+7.10%) |
Jul 30, 2019 | 0.3400 | 0.3599 | 0.3311 | 0.3452 | 119,107 | +0.00(+1.14%) |
Jul 29, 2019 | 0.3700 | 0.3712 | 0.3400 | 0.3413 | 13,295 | -0.02(-5.17%) |
Jul 26, 2019 | 0.3720 | 0.3720 | 0.3400 | 0.3599 | 30,400 | -0.01(-2.68%) |
Jul 25, 2019 | 0.3800 | 0.3800 | 0.3311 | 0.3698 | 163,752 | -0.01(-2.07%) |
Jul 24, 2019 | 0.3900 | 0.4200 | 0.3701 | 0.3776 | 80,716 | -0.01(-3.18%) |
Jul 23, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 79,704 | -0.02(-4.79%) |
Jul 22, 2019 | 0.4200 | 0.4200 | 0.4048 | 0.4096 | 22,575 | +0.00(+0.42%) |
Jul 19, 2019 | 0.4010 | 0.4400 | 0.4010 | 0.4079 | 16,000 | +0.01(+1.90%) |
Jul 18, 2019 | 0.4002 | 0.4350 | 0.4002 | 0.4003 | 13,906 | -0.03(-6.03%) |
Jul 17, 2019 | 0.4350 | 0.4500 | 0.4251 | 0.4260 | 30,149 | -0.01(-3.18%) |
Jul 16, 2019 | 0.4600 | 0.4600 | 0.4301 | 0.4400 | 18,275 | -0.02(-4.33%) |
Jul 15, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4599 | 29,675 | +0.01(+2.50%) |
Jul 12, 2019 | 0.4400 | 0.4500 | 0.4364 | 0.4487 | 19,100 | -0.00(-0.29%) |
Jul 11, 2019 | 0.4400 | 0.4700 | 0.4300 | 0.4500 | 20,612 | +0.01(+3.40%) |
Jul 10, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4352 | 29,951 | +0.01(+2.38%) |
Jul 09, 2019 | 0.4100 | 0.4410 | 0.4100 | 0.4251 | 40,067 | +0.01(+3.51%) |
Jul 08, 2019 | 0.4200 | 0.4200 | 0.4001 | 0.4107 | 52,690 | -0.01(-2.19%) |
Jul 05, 2019 | 0.4300 | 0.4301 | 0.4001 | 0.4199 | 52,900 | -0.01(-2.37%) |
Jul 03, 2019 | 0.4500 | 0.4500 | 0.4250 | 0.4301 | 26,300 | +0.00(+0.02%) |
Jul 02, 2019 | 0.4356 | 0.4494 | 0.4300 | 0.4300 | 9,714 | -0.00(-0.05%) |
Jul 01, 2019 | 0.4400 | 0.4400 | 0.4001 | 0.4302 | 15,324 | -0.00(-0.16%) |
Jun 28, 2019 | 0.4100 | 0.4490 | 0.4100 | 0.4309 | 42,400 | -0.01(-2.58%) |
Jun 27, 2019 | 0.4159 | 0.4489 | 0.4159 | 0.4423 | 30,499 | +0.01(+2.36%) |
Jun 26, 2019 | 0.4180 | 0.4500 | 0.4159 | 0.4321 | 85,577 | -0.02(-3.96%) |
Jun 25, 2019 | 0.4701 | 0.4849 | 0.4353 | 0.4499 | 133,469 | -0.03(-7.12%) |
Jun 24, 2019 | 0.5073 | 0.5473 | 0.4801 | 0.4844 | 113,535 | -0.01(-2.14%) |
Jun 21, 2019 | 0.5380 | 0.5680 | 0.4700 | 0.4950 | 110,200 | -0.05(-8.33%) |
Jun 20, 2019 | 0.5400 | 0.5796 | 0.5001 | 0.5400 | 251,531 | +0.04(+8.00%) |
Jun 19, 2019 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 64,126 | +0.10(+25.00%) |
Jun 18, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 137,252 | -0.01(-1.77%) |
Jun 17, 2019 | 0.4100 | 0.4100 | 0.3877 | 0.4072 | 18,468 | -0.00(-0.44%) |
Jun 14, 2019 | 0.4300 | 0.4300 | 0.3810 | 0.4090 | 69,400 | +0.03(+7.07%) |
Jun 13, 2019 | 0.4100 | 0.4100 | 0.3600 | 0.3820 | 190,242 | -0.03(-6.37%) |
Jun 12, 2019 | 0.4280 | 0.4280 | 0.3920 | 0.4080 | 53,226 | -0.02(-3.55%) |
Jun 11, 2019 | 0.4590 | 0.4590 | 0.3720 | 0.4230 | 66,163 | -0.02(-3.73%) |
Jun 10, 2019 | 0.4501 | 0.4900 | 0.4322 | 0.4394 | 83,419 | -0.04(-8.02%) |
Jun 07, 2019 | 0.4560 | 0.4800 | 0.4550 | 0.4777 | 19,100 | +0.02(+4.76%) |
Jun 06, 2019 | 0.4900 | 0.4900 | 0.4555 | 0.4560 | 35,718 | -0.02(-5.00%) |
Jun 05, 2019 | 0.5400 | 0.5660 | 0.4701 | 0.4800 | 72,652 | -0.05(-9.50%) |
Jun 04, 2019 | 0.5600 | 0.5614 | 0.5200 | 0.5304 | 17,965 | -0.04(-6.95%) |
Jun 03, 2019 | 0.5300 | 0.5900 | 0.5000 | 0.5700 | 295,973 | +0.06(+10.70%) |
May 31, 2019 | 0.5600 | 0.5600 | 0.4911 | 0.5149 | 231,500 | -0.03(-5.52%) |
May 30, 2019 | 0.5551 | 0.5800 | 0.5401 | 0.5450 | 16,591 | -0.02(-2.68%) |
May 29, 2019 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | 22,009 | -0.02(-3.46%) |
May 28, 2019 | 0.5920 | 0.6030 | 0.5721 | 0.5801 | 38,975 | -0.01(-1.84%) |
May 24, 2019 | 0.5900 | 0.6259 | 0.5900 | 0.5910 | 146,100 | -0.01(-1.48%) |
May 23, 2019 | 0.6300 | 0.6700 | 0.5800 | 0.5999 | 62,332 | -0.03(-4.79%) |
May 22, 2019 | 0.6500 | 0.6793 | 0.6300 | 0.6301 | 31,801 | -0.05(-8.01%) |
May 21, 2019 | 0.6800 | 0.7100 | 0.6601 | 0.6850 | 30,525 | +0.02(+2.24%) |
May 20, 2019 | 0.7100 | 0.7100 | 0.6635 | 0.6700 | 26,637 | -0.02(-3.60%) |
May 17, 2019 | 0.7000 | 0.7100 | 0.6800 | 0.6950 | 71,600 | +0.01(+1.30%) |
May 16, 2019 | 0.6929 | 0.7099 | 0.6800 | 0.6861 | 27,451 | -0.01(-1.96%) |
May 15, 2019 | 0.7200 | 0.7200 | 0.6900 | 0.6998 | 55,310 | -0.01(-1.44%) |
May 14, 2019 | 0.7351 | 0.7351 | 0.7001 | 0.7100 | 10,769 | +0.01(+1.41%) |
May 13, 2019 | 0.7117 | 0.7463 | 0.7001 | 0.7001 | 17,006 | -0.02(-2.71%) |
May 10, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7196 | 12,700 | +0.02(+2.80%) |
May 09, 2019 | 0.7100 | 0.7221 | 0.7000 | 0.7000 | 12,088 | -0.02(-3.06%) |
May 08, 2019 | 0.7151 | 0.7299 | 0.7001 | 0.7221 | 69,447 | +0.01(+1.73%) |
May 07, 2019 | 0.7278 | 0.7393 | 0.7007 | 0.7098 | 47,657 | -0.03(-4.08%) |
May 06, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | 22,023 | +0.00(+0.00%) |
May 03, 2019 | 0.7590 | 0.7600 | 0.7101 | 0.7400 | 71,900 | +0.00(+0.00%) |
May 02, 2019 | 0.7500 | 0.7600 | 0.7200 | 0.7400 | 73,116 | -0.01(-1.43%) |