Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 146,200 | -0.01(-1.35%) |
Jul 30, 2019 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 225,011 | +0.03(+10.45%) |
Jul 29, 2019 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 71,091 | -0.02(-5.63%) |
Jul 26, 2019 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 83,500 | +0.01(+1.43%) |
Jul 25, 2019 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 120,184 | +0.00(+0.00%) |
Jul 24, 2019 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 177,056 | -0.01(-1.41%) |
Jul 23, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 124,475 | -0.01(-2.74%) |
Jul 22, 2019 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 380,752 | +0.02(+7.35%) |
Jul 19, 2019 | 0.3450 | 0.3500 | 0.3200 | 0.3400 | 271,060 | +0.00(+0.00%) |
Jul 18, 2019 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 352,225 | +0.03(+7.94%) |
Jul 17, 2019 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 66,200 | -0.01(-3.08%) |
Jul 16, 2019 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 122,500 | +0.01(+1.56%) |
Jul 15, 2019 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 112,830 | +0.01(+3.23%) |
Jul 12, 2019 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 41,500 | +0.00(+0.00%) |
Jul 11, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 95,800 | +0.00(+0.00%) |
Jul 10, 2019 | 0.3050 | 0.3300 | 0.2950 | 0.3100 | 275,498 | +0.00(+0.00%) |
Jul 09, 2019 | 0.2850 | 0.3100 | 0.2600 | 0.3100 | 299,497 | +0.02(+6.90%) |
Jul 08, 2019 | 0.3350 | 0.3350 | 0.2900 | 0.2900 | 77,870 | -0.03(-9.38%) |
Jul 05, 2019 | 0.3500 | 0.3500 | 0.2650 | 0.3200 | 384,240 | -0.03(-8.57%) |
Jul 04, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 106,400 | +0.00(+0.00%) |
Jul 03, 2019 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 120,869 | +0.01(+1.45%) |
Jul 02, 2019 | 0.3400 | 0.3450 | 0.3250 | 0.3450 | 157,850 | +0.00(+1.47%) |
Jun 28, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-1.45%) | |
Jun 27, 2019 | 0.3350 | 0.3500 | 0.3200 | 0.3450 | 139,417 | +0.00(+0.00%) |
Jun 26, 2019 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 17,000 | -0.01(-1.43%) |
Jun 25, 2019 | 0.3500 | 0.3550 | 0.3250 | 0.3500 | 228,050 | +0.00(+0.00%) |
Jun 24, 2019 | 0.3450 | 0.3500 | 0.3250 | 0.3500 | 233,535 | +0.02(+7.69%) |
Jun 21, 2019 | 0.3300 | 0.3500 | 0.3250 | 0.3250 | 218,796 | +0.01(+3.17%) |
Jun 20, 2019 | 0.2950 | 0.3400 | 0.2950 | 0.3150 | 382,000 | +0.03(+12.50%) |
Jun 19, 2019 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 38,050 | +0.00(+0.00%) |
Jun 18, 2019 | 0.2850 | 0.2900 | 0.2800 | 0.2800 | 27,215 | -0.00(-1.75%) |
Jun 17, 2019 | 0.3000 | 0.3000 | 0.2850 | 0.2850 | 110,404 | -0.01(-3.39%) |
Jun 14, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2950 | 62,250 | +0.00(+0.00%) |
Jun 13, 2019 | 0.2900 | 0.2950 | 0.2900 | 0.2950 | 53,500 | +0.01(+3.51%) |
Jun 12, 2019 | 0.2800 | 0.2850 | 0.2750 | 0.2850 | 48,714 | +0.01(+3.64%) |
Jun 11, 2019 | 0.2850 | 0.2850 | 0.2700 | 0.2750 | 53,800 | -0.01(-1.79%) |
Jun 10, 2019 | 0.2900 | 0.2900 | 0.2650 | 0.2800 | 120,300 | -0.01(-3.45%) |
Jun 07, 2019 | 0.2800 | 0.3000 | 0.2650 | 0.2900 | 509,191 | +0.02(+9.43%) |
Jun 06, 2019 | 0.2150 | 0.2650 | 0.2150 | 0.2650 | 833,200 | +0.04(+17.78%) |
Jun 05, 2019 | 0.2300 | 0.2300 | 0.2200 | 0.2250 | 222,300 | -0.01(-4.26%) |
Jun 04, 2019 | 0.2350 | 0.2400 | 0.2350 | 0.2350 | 33,300 | -0.01(-2.08%) |
Jun 03, 2019 | 0.2350 | 0.2400 | 0.2150 | 0.2400 | 116,865 | +0.00(+0.00%) |
May 31, 2019 | 0.2400 | 0.2450 | 0.2350 | 0.2400 | 36,650 | +0.00(+0.00%) |
May 30, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 19,674 | +0.01(+6.67%) |
May 29, 2019 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 6,500 | -0.01(-2.17%) |
May 28, 2019 | 0.2250 | 0.2300 | 0.2250 | 0.2300 | 67,276 | -0.00(-2.13%) |
May 27, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 5,602 | +0.00(+0.00%) |
May 24, 2019 | 0.2200 | 0.2400 | 0.2150 | 0.2350 | 438,529 | +0.01(+6.82%) |
May 23, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2200 | 45,050 | +0.01(+2.33%) |
May 22, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 4,000 | +0.01(+2.38%) |
May 21, 2019 | 0.2100 | 0.2200 | 0.2100 | 0.2100 | 23,501 | +0.01(+2.44%) |
May 17, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.02(-6.82%) | |
May 16, 2019 | 0.2100 | 0.2200 | 0.2050 | 0.2200 | 45,000 | +0.00(+0.00%) |
May 15, 2019 | 0.2150 | 0.2200 | 0.2150 | 0.2200 | 31,500 | +0.01(+2.33%) |
May 14, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 5,203 | -0.02(-6.52%) |
May 13, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 15,500 | +0.01(+2.22%) |
May 10, 2019 | 0.2000 | 0.2250 | 0.1800 | 0.2250 | 150,415 | +0.02(+12.50%) |
May 09, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | 48,620 | -0.02(-9.09%) |
May 08, 2019 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 31,157 | -0.01(-6.38%) |
May 07, 2019 | 0.2150 | 0.2350 | 0.2150 | 0.2350 | 67,500 | +0.02(+9.30%) |
May 06, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 2,250 | -0.01(-2.27%) |
May 03, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 20,500 | +0.01(+2.33%) |
May 02, 2019 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 28,120 | -0.01(-2.27%) |