Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 16, 2019 | 0.4256 | 0.4256 | 0 | +0.00(+0.00%) | ||
Jul 15, 2019 | 0.4204 | 0.4290 | 0.4200 | 0.4250 | 193,523 | -0.00(-1.14%) |
Jul 12, 2019 | 0.4242 | 0.4445 | 0.4201 | 0.4299 | 181,500 | +0.01(+2.36%) |
Jul 11, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 86,054 | -0.00(-0.43%) |
Jul 10, 2019 | 0.4300 | 0.4599 | 0.4200 | 0.4218 | 542,272 | +0.00(+0.43%) |
Jul 09, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 89,153 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 368,730 | -0.01(-1.87%) |
Jul 05, 2019 | 0.4100 | 0.4280 | 0.4046 | 0.4280 | 64,100 | +0.02(+3.76%) |
Jul 03, 2019 | 0.4100 | 0.4299 | 0.4021 | 0.4125 | 31,900 | +0.00(+0.61%) |
Jul 02, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 205,206 | +0.00(+0.00%) |
Jul 01, 2019 | 0.4342 | 0.4342 | 0.4007 | 0.4100 | 83,830 | -0.02(-5.29%) |
Jun 28, 2019 | 0.3901 | 0.4329 | 0.3901 | 0.4329 | 217,200 | +0.04(+10.94%) |
Jun 27, 2019 | 0.3944 | 0.4199 | 0.3890 | 0.3902 | 102,222 | -0.00(-1.22%) |
Jun 26, 2019 | 0.4163 | 0.4164 | 0.3844 | 0.3950 | 133,150 | -0.01(-3.66%) |
Jun 25, 2019 | 0.3900 | 0.4200 | 0.3900 | 0.4100 | 341,537 | +0.02(+4.89%) |
Jun 24, 2019 | 0.4226 | 0.4300 | 0.3844 | 0.3909 | 428,684 | -0.03(-6.93%) |
Jun 21, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 268,400 | -0.02(-4.52%) |
Jun 20, 2019 | 0.4400 | 0.4470 | 0.4329 | 0.4399 | 171,480 | -0.00(-0.02%) |
Jun 19, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 221,514 | -0.01(-1.79%) |
Jun 18, 2019 | 0.4490 | 0.4498 | 0.4350 | 0.4480 | 181,021 | +0.00(+0.47%) |
Jun 17, 2019 | 0.4433 | 0.4500 | 0.4300 | 0.4459 | 149,221 | +0.01(+1.41%) |
Jun 14, 2019 | 0.4490 | 0.4499 | 0.4270 | 0.4397 | 128,000 | +0.00(+0.16%) |
Jun 13, 2019 | 0.4391 | 0.4449 | 0.4303 | 0.4390 | 56,961 | +0.00(+0.94%) |
Jun 12, 2019 | 0.4490 | 0.4490 | 0.4236 | 0.4349 | 176,278 | -0.00(-0.25%) |
Jun 11, 2019 | 0.4424 | 0.4494 | 0.4300 | 0.4360 | 71,679 | +0.00(+0.00%) |
Jun 10, 2019 | 0.4500 | 0.4500 | 0.4235 | 0.4360 | 229,625 | +0.01(+1.37%) |
Jun 07, 2019 | 0.4300 | 0.4500 | 0.4267 | 0.4301 | 126,700 | +0.00(+0.73%) |
Jun 06, 2019 | 0.4326 | 0.4500 | 0.4100 | 0.4270 | 693,803 | -0.00(-0.70%) |
Jun 05, 2019 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | 325,833 | -0.03(-6.52%) |
Jun 04, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4600 | 181,584 | +0.01(+2.22%) |
Jun 03, 2019 | 0.4500 | 0.4900 | 0.4400 | 0.4500 | 476,277 | +0.00(+0.00%) |
May 31, 2019 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 345,300 | -0.01(-1.10%) |
May 30, 2019 | 0.4500 | 0.4889 | 0.4500 | 0.4550 | 727,228 | +0.03(+5.81%) |
May 29, 2019 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | 1,555,878 | -0.02(-4.44%) |
May 28, 2019 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | 1,046,823 | -0.00(-0.66%) |
May 24, 2019 | 0.4400 | 0.4700 | 0.4242 | 0.4530 | 473,200 | +0.01(+2.95%) |
May 23, 2019 | 0.4400 | 0.4800 | 0.4300 | 0.4400 | 773,201 | +0.00(+0.23%) |
May 22, 2019 | 0.4300 | 0.4448 | 0.4250 | 0.4390 | 158,826 | +0.01(+3.08%) |
May 21, 2019 | 0.4470 | 0.4470 | 0.4200 | 0.4259 | 207,132 | -0.01(-2.09%) |
May 20, 2019 | 0.4325 | 0.4470 | 0.4223 | 0.4350 | 254,384 | -0.00(-0.18%) |
May 17, 2019 | 0.4518 | 0.4518 | 0.4286 | 0.4358 | 203,000 | -0.01(-2.07%) |
May 16, 2019 | 0.4500 | 0.4580 | 0.4242 | 0.4450 | 502,289 | +0.00(+0.75%) |
May 15, 2019 | 0.4326 | 0.4500 | 0.4294 | 0.4417 | 244,681 | +0.01(+2.72%) |
May 14, 2019 | 0.4200 | 0.4700 | 0.4200 | 0.4300 | 1,486,066 | +0.00(+0.75%) |
May 13, 2019 | 0.4550 | 0.4700 | 0.4100 | 0.4268 | 699,933 | -0.02(-5.47%) |
May 10, 2019 | 0.4600 | 0.4790 | 0.4502 | 0.4515 | 315,600 | -0.03(-5.94%) |
May 09, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | 645,526 | +0.00(+0.00%) |
May 08, 2019 | 0.5050 | 0.5050 | 0.4602 | 0.4800 | 814,803 | -0.02(-4.00%) |
May 07, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5000 | 1,024,694 | -0.02(-3.85%) |
May 06, 2019 | 0.6000 | 0.6200 | 0.4800 | 0.5200 | 5,962,124 | -0.09(-14.61%) |
May 03, 2019 | 0.5400 | 0.6989 | 0.4663 | 0.6090 | 19,103,500 | +0.24(+64.59%) |
May 02, 2019 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | 1,198,429 | -0.01(-2.63%) |