Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3601 | 525,800 | -0.04(-8.95%) |
Aug 29, 2019 | 0.3300 | 0.4200 | 0.3217 | 0.3955 | 1,416,572 | +0.06(+18.38%) |
Aug 28, 2019 | 0.3300 | 0.3350 | 0.3135 | 0.3341 | 147,444 | +0.01(+3.50%) |
Aug 27, 2019 | 0.3300 | 0.3320 | 0.3200 | 0.3228 | 256,516 | -0.01(-1.53%) |
Aug 26, 2019 | 0.3463 | 0.3537 | 0.3203 | 0.3278 | 244,486 | -0.01(-3.25%) |
Aug 23, 2019 | 0.3566 | 0.3566 | 0.3301 | 0.3388 | 211,600 | -0.00(-0.26%) |
Aug 22, 2019 | 0.3600 | 0.3600 | 0.3300 | 0.3397 | 183,587 | -0.01(-2.13%) |
Aug 21, 2019 | 0.3275 | 0.3705 | 0.3251 | 0.3471 | 407,279 | +0.02(+6.87%) |
Aug 20, 2019 | 0.3360 | 0.3360 | 0.3211 | 0.3248 | 150,595 | -0.01(-1.58%) |
Aug 19, 2019 | 0.3300 | 0.3345 | 0.3229 | 0.3300 | 317,521 | -0.00(-0.75%) |
Aug 16, 2019 | 0.3200 | 0.3399 | 0.3200 | 0.3325 | 174,700 | +0.00(+1.19%) |
Aug 15, 2019 | 0.3340 | 0.3400 | 0.3200 | 0.3286 | 186,045 | +0.00(+0.70%) |
Aug 14, 2019 | 0.3413 | 0.3460 | 0.3200 | 0.3263 | 274,777 | -0.00(-0.82%) |
Aug 13, 2019 | 0.3360 | 0.3400 | 0.3200 | 0.3290 | 173,976 | +0.00(+0.55%) |
Aug 12, 2019 | 0.3491 | 0.3500 | 0.3250 | 0.3272 | 134,512 | +0.00(+1.43%) |
Aug 09, 2019 | 0.3296 | 0.3500 | 0.3200 | 0.3226 | 228,600 | +0.00(+0.81%) |
Aug 08, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 301,817 | +0.00(+0.00%) |
Aug 07, 2019 | 0.3700 | 0.3700 | 0.3000 | 0.3200 | 531,528 | -0.04(-11.65%) |
Aug 06, 2019 | 0.3707 | 0.3786 | 0.3511 | 0.3622 | 261,571 | +0.00(+0.64%) |
Aug 05, 2019 | 0.3551 | 0.3900 | 0.3551 | 0.3599 | 352,632 | +0.00(+1.35%) |
Aug 02, 2019 | 0.3708 | 0.3890 | 0.3512 | 0.3551 | 386,400 | -0.02(-6.55%) |
Aug 01, 2019 | 0.4300 | 0.4315 | 0.3500 | 0.3800 | 510,779 | -0.04(-9.65%) |
Jul 31, 2019 | 0.4226 | 0.4500 | 0.4201 | 0.4206 | 323,852 | -0.00(-0.57%) |
Jul 30, 2019 | 0.4300 | 0.4300 | 0.4200 | 0.4230 | 151,438 | -0.01(-1.63%) |
Jul 29, 2019 | 0.4400 | 0.4400 | 0.4201 | 0.4300 | 117,866 | +0.00(+0.00%) |
Jul 26, 2019 | 0.4263 | 0.4328 | 0.4200 | 0.4300 | 211,600 | +0.01(+2.38%) |
Jul 25, 2019 | 0.4400 | 0.4401 | 0.4200 | 0.4200 | 168,260 | -0.02(-4.76%) |
Jul 24, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4410 | 367,718 | -0.03(-5.83%) |
Jul 23, 2019 | 0.4022 | 0.4900 | 0.4017 | 0.4683 | 1,138,368 | +0.07(+16.43%) |
Jul 22, 2019 | 0.4283 | 0.4400 | 0.4000 | 0.4022 | 368,251 | -0.02(-5.01%) |
Jul 19, 2019 | 0.4300 | 0.4500 | 0.4088 | 0.4234 | 241,300 | -0.00(-1.07%) |
Jul 18, 2019 | 0.4400 | 0.4465 | 0.4000 | 0.4280 | 439,616 | -0.02(-4.19%) |
Jul 17, 2019 | 0.4800 | 0.4800 | 0.4425 | 0.4467 | 450,620 | +0.00(+0.86%) |
Jul 16, 2019 | 0.4600 | 0.4600 | 0.4351 | 0.4429 | 728,594 | -0.02(-3.84%) |
Jul 15, 2019 | 0.5043 | 0.5100 | 0.4500 | 0.4606 | 888,121 | -0.04(-7.25%) |
Jul 12, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.4966 | 725,100 | -0.03(-5.46%) |
Jul 11, 2019 | 0.5650 | 0.5650 | 0.5250 | 0.5253 | 496,853 | -0.03(-5.27%) |
Jul 10, 2019 | 0.5700 | 0.5746 | 0.5500 | 0.5545 | 491,609 | -0.02(-2.96%) |
Jul 09, 2019 | 0.5900 | 0.5950 | 0.5710 | 0.5714 | 546,949 | -0.02(-3.15%) |
Jul 08, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 1,024,287 | -0.05(-7.36%) |
Jul 05, 2019 | 0.5800 | 0.6700 | 0.5700 | 0.6369 | 3,346,900 | +0.07(+12.13%) |
Jul 03, 2019 | 0.5398 | 0.5700 | 0.5114 | 0.5680 | 865,600 | +0.03(+5.19%) |
Jul 02, 2019 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 1,118,811 | -0.04(-6.90%) |
Jul 01, 2019 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 926,750 | -0.02(-2.75%) |
Jun 28, 2019 | 0.6150 | 0.6400 | 0.5910 | 0.5964 | 881,500 | -0.01(-2.23%) |
Jun 27, 2019 | 0.6800 | 0.7000 | 0.5700 | 0.6100 | 2,626,773 | -0.11(-15.28%) |
Jun 26, 2019 | 0.8100 | 0.8100 | 0.6000 | 0.7200 | 3,412,841 | -0.07(-8.86%) |
Jun 25, 2019 | 1.180 | 1.180 | 0.7500 | 0.7900 | 17,761,258 | -0.10(-10.78%) |
Jun 24, 2019 | 0.9500 | 0.9500 | 0.8300 | 0.8855 | 685,924 | -0.01(-0.91%) |
Jun 21, 2019 | 0.9500 | 0.9500 | 0.8936 | 0.8936 | 512,100 | -0.05(-4.94%) |
Jun 20, 2019 | 0.9400 | 0.9600 | 0.9100 | 0.9400 | 414,554 | +0.01(+1.34%) |
Jun 19, 2019 | 0.9200 | 0.9600 | 0.8993 | 0.9276 | 1,060,313 | +0.05(+5.41%) |
Jun 18, 2019 | 0.8700 | 0.8900 | 0.8500 | 0.8800 | 1,109,593 | +0.02(+2.37%) |
Jun 17, 2019 | 0.8700 | 0.8700 | 0.8500 | 0.8596 | 246,656 | +0.02(+2.33%) |
Jun 14, 2019 | 0.8536 | 0.8550 | 0.8301 | 0.8400 | 162,100 | -0.01(-1.47%) |
Jun 13, 2019 | 0.8400 | 0.8600 | 0.8300 | 0.8525 | 440,048 | +0.01(+1.46%) |
Jun 12, 2019 | 0.8510 | 0.8700 | 0.8279 | 0.8402 | 265,441 | -0.01(-1.56%) |
Jun 11, 2019 | 0.8900 | 0.8888 | 0.8400 | 0.8535 | 399,314 | -0.02(-1.86%) |
Jun 10, 2019 | 0.8430 | 0.9400 | 0.8350 | 0.8697 | 1,560,855 | +0.04(+5.41%) |
Jun 07, 2019 | 0.8400 | 0.8530 | 0.8200 | 0.8251 | 282,100 | +0.00(+0.35%) |
Jun 06, 2019 | 0.8400 | 0.8800 | 0.8100 | 0.8222 | 578,522 | -0.06(-7.08%) |
Jun 05, 2019 | 0.8900 | 0.9200 | 0.8500 | 0.8848 | 1,021,628 | +0.03(+3.30%) |
Jun 04, 2019 | 0.8600 | 0.8750 | 0.8302 | 0.8565 | 1,088,012 | +0.00(+0.21%) |