Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.2988 | 0.2999 | 0.2651 | 0.2900 | 102,100 | -0.01(-1.69%) |
Aug 29, 2019 | 0.2798 | 0.3000 | 0.2700 | 0.2950 | 85,090 | +0.02(+7.27%) |
Aug 28, 2019 | 0.2672 | 0.2800 | 0.2660 | 0.2750 | 38,524 | +0.01(+3.38%) |
Aug 27, 2019 | 0.2861 | 0.2982 | 0.2660 | 0.2660 | 89,138 | -0.02(-8.28%) |
Aug 26, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 75,889 | -0.01(-3.88%) |
Aug 23, 2019 | 0.3300 | 0.3300 | 0.2810 | 0.3017 | 120,500 | -0.03(-8.58%) |
Aug 22, 2019 | 0.3253 | 0.3300 | 0.3001 | 0.3300 | 85,891 | +0.01(+2.48%) |
Aug 21, 2019 | 0.2709 | 0.3300 | 0.2701 | 0.3220 | 156,079 | +0.05(+19.26%) |
Aug 20, 2019 | 0.2500 | 0.3000 | 0.2500 | 0.2700 | 200,800 | +0.02(+7.53%) |
Aug 19, 2019 | 0.2700 | 0.2900 | 0.2511 | 0.2511 | 89,748 | -0.02(-7.45%) |
Aug 16, 2019 | 0.2986 | 0.2986 | 0.2700 | 0.2713 | 82,100 | -0.03(-8.62%) |
Aug 15, 2019 | 0.3000 | 0.3000 | 0.2700 | 0.2969 | 103,307 | +0.01(+2.38%) |
Aug 14, 2019 | 0.3000 | 0.3210 | 0.2690 | 0.2900 | 280,224 | -0.04(-11.04%) |
Aug 13, 2019 | 0.3200 | 0.3430 | 0.3000 | 0.3260 | 262,802 | -0.01(-4.12%) |
Aug 12, 2019 | 0.3500 | 0.3900 | 0.3100 | 0.3400 | 226,787 | +0.02(+6.25%) |
Aug 09, 2019 | 0.4700 | 0.4700 | 0.3000 | 0.3200 | 689,900 | -0.14(-29.67%) |
Aug 08, 2019 | 0.4400 | 0.4797 | 0.4400 | 0.4550 | 95,618 | +0.03(+7.26%) |
Aug 07, 2019 | 0.4034 | 0.4480 | 0.4034 | 0.4242 | 36,066 | +0.01(+3.41%) |
Aug 06, 2019 | 0.4000 | 0.4450 | 0.4000 | 0.4102 | 42,698 | +0.00(+0.96%) |
Aug 05, 2019 | 0.4180 | 0.4234 | 0.4049 | 0.4063 | 28,392 | -0.01(-3.51%) |
Aug 02, 2019 | 0.4247 | 0.4498 | 0.4200 | 0.4211 | 71,000 | -0.01(-2.12%) |
Aug 01, 2019 | 0.4214 | 0.4797 | 0.4200 | 0.4302 | 48,771 | +0.01(+1.18%) |
Jul 31, 2019 | 0.4200 | 0.4800 | 0.4200 | 0.4252 | 74,550 | -0.01(-3.36%) |
Jul 30, 2019 | 0.4377 | 0.4401 | 0.4300 | 0.4400 | 43,951 | +0.01(+1.73%) |
Jul 29, 2019 | 0.4499 | 0.4800 | 0.4303 | 0.4325 | 108,534 | -0.01(-2.28%) |
Jul 26, 2019 | 0.4514 | 0.4900 | 0.4326 | 0.4426 | 102,700 | -0.01(-2.81%) |
Jul 25, 2019 | 0.4550 | 0.4599 | 0.4510 | 0.4554 | 49,448 | +0.00(+1.07%) |
Jul 24, 2019 | 0.4847 | 0.4904 | 0.4400 | 0.4506 | 86,405 | -0.02(-4.13%) |
Jul 23, 2019 | 0.4900 | 0.5100 | 0.4600 | 0.4700 | 93,093 | -0.02(-4.57%) |
Jul 22, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.4925 | 72,148 | -0.02(-3.41%) |
Jul 19, 2019 | 0.4900 | 0.5250 | 0.4900 | 0.5099 | 45,700 | +0.01(+2.10%) |
Jul 18, 2019 | 0.5400 | 0.5791 | 0.4900 | 0.4994 | 88,252 | -0.05(-9.20%) |
Jul 17, 2019 | 0.5700 | 0.5900 | 0.5300 | 0.5500 | 93,507 | -0.02(-2.86%) |
Jul 16, 2019 | 0.5466 | 0.6390 | 0.5100 | 0.5662 | 315,046 | +0.02(+2.95%) |
Jul 15, 2019 | 0.5066 | 0.5820 | 0.5000 | 0.5500 | 399,454 | -0.01(-1.35%) |
Jul 12, 2019 | 0.4700 | 0.5750 | 0.4400 | 0.5575 | 907,600 | +0.09(+18.62%) |
Jul 11, 2019 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 107,992 | +0.01(+1.29%) |
Jul 10, 2019 | 0.4873 | 0.4874 | 0.4500 | 0.4640 | 137,661 | -0.02(-4.80%) |
Jul 09, 2019 | 0.4800 | 0.5200 | 0.4650 | 0.4874 | 114,788 | +0.01(+1.54%) |
Jul 08, 2019 | 0.4850 | 0.4925 | 0.4800 | 0.4800 | 45,958 | -0.00(-0.89%) |
Jul 05, 2019 | 0.4909 | 0.4925 | 0.4800 | 0.4843 | 26,400 | -0.01(-1.10%) |
Jul 03, 2019 | 0.5043 | 0.5100 | 0.4800 | 0.4897 | 76,600 | -0.00(-0.06%) |
Jul 02, 2019 | 0.5000 | 0.5180 | 0.4900 | 0.4900 | 97,401 | -0.03(-5.77%) |
Jul 01, 2019 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | 138,591 | -0.03(-5.45%) |
Jun 28, 2019 | 0.5338 | 0.5783 | 0.5300 | 0.5500 | 128,800 | +0.03(+5.79%) |
Jun 27, 2019 | 0.4950 | 0.5300 | 0.4909 | 0.5199 | 151,873 | +0.02(+4.13%) |
Jun 26, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4993 | 36,940 | -0.01(-1.03%) |
Jun 25, 2019 | 0.5222 | 0.5299 | 0.4990 | 0.5045 | 95,165 | -0.02(-3.39%) |
Jun 24, 2019 | 0.5400 | 0.5700 | 0.5201 | 0.5222 | 58,840 | -0.02(-3.31%) |
Jun 21, 2019 | 0.5400 | 0.5497 | 0.5200 | 0.5401 | 35,500 | +0.00(+0.02%) |
Jun 20, 2019 | 0.5800 | 0.5900 | 0.5200 | 0.5400 | 72,298 | -0.04(-6.96%) |
Jun 19, 2019 | 0.5765 | 0.5900 | 0.5300 | 0.5804 | 71,915 | -0.01(-1.63%) |
Jun 18, 2019 | 0.5860 | 0.5949 | 0.5200 | 0.5900 | 124,041 | +0.01(+1.72%) |
Jun 17, 2019 | 0.5800 | 0.6000 | 0.5600 | 0.5800 | 32,621 | +0.01(+2.49%) |
Jun 14, 2019 | 0.5889 | 0.5899 | 0.5550 | 0.5659 | 75,500 | +0.01(+0.89%) |
Jun 13, 2019 | 0.6400 | 0.6500 | 0.5400 | 0.5609 | 124,122 | -0.08(-12.30%) |
Jun 12, 2019 | 0.6437 | 0.6758 | 0.6300 | 0.6396 | 199,607 | -0.00(-0.06%) |
Jun 11, 2019 | 0.6300 | 0.7200 | 0.6200 | 0.6400 | 467,754 | +0.00(+0.19%) |
Jun 10, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6388 | 115,590 | -0.03(-4.18%) |
Jun 07, 2019 | 0.6875 | 0.6979 | 0.6500 | 0.6667 | 81,500 | -0.01(-1.96%) |
Jun 06, 2019 | 0.6600 | 0.7191 | 0.6600 | 0.6800 | 58,290 | +0.00(+0.49%) |
Jun 05, 2019 | 0.7269 | 0.7269 | 0.6501 | 0.6767 | 130,137 | -0.04(-6.01%) |
Jun 04, 2019 | 0.7146 | 0.7503 | 0.7000 | 0.7200 | 29,375 | +0.01(+1.41%) |