Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3690 | 0.4000 | 0.3500 | 0.3883 | 17,981 | +0.03(+7.86%) |
Sep 27, 2019 | 0.3900 | 0.3999 | 0.3399 | 0.3600 | 162,400 | -0.03(-7.31%) |
Sep 26, 2019 | 0.3605 | 0.3885 | 0.3605 | 0.3884 | 23,860 | +0.01(+3.93%) |
Sep 25, 2019 | 0.4150 | 0.4199 | 0.3400 | 0.3737 | 1,598,993 | -0.04(-9.80%) |
Sep 24, 2019 | 0.4300 | 0.4300 | 0.3980 | 0.4143 | 38,330 | -0.02(-3.65%) |
Sep 23, 2019 | 0.4400 | 0.4400 | 0.3800 | 0.4300 | 54,644 | +0.01(+2.38%) |
Sep 20, 2019 | 0.4200 | 0.4280 | 0.3802 | 0.4200 | 86,600 | -0.01(-1.87%) |
Sep 19, 2019 | 0.3743 | 0.4280 | 0.3716 | 0.4280 | 33,757 | +0.07(+18.89%) |
Sep 18, 2019 | 0.4100 | 0.4100 | 0.3501 | 0.3600 | 46,731 | -0.03(-8.63%) |
Sep 17, 2019 | 0.4280 | 0.4280 | 0.3500 | 0.3940 | 66,217 | -0.03(-7.94%) |
Sep 16, 2019 | 0.4200 | 0.4280 | 0.3972 | 0.4280 | 27,800 | +0.02(+4.39%) |
Sep 13, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | 50,300 | -0.01(-1.91%) |
Sep 12, 2019 | 0.4200 | 0.4400 | 0.4143 | 0.4180 | 35,962 | -0.02(-3.75%) |
Sep 11, 2019 | 0.4386 | 0.4500 | 0.4195 | 0.4343 | 59,525 | +0.00(+0.88%) |
Sep 10, 2019 | 0.4062 | 0.4305 | 0.4012 | 0.4305 | 7,386 | +0.01(+1.32%) |
Sep 09, 2019 | 0.4095 | 0.4348 | 0.4095 | 0.4249 | 20,948 | +0.01(+1.94%) |
Sep 06, 2019 | 0.3960 | 0.4300 | 0.3600 | 0.4168 | 38,000 | -0.01(-2.21%) |
Sep 05, 2019 | 0.4200 | 0.4300 | 0.3880 | 0.4262 | 5,988 | +0.02(+4.15%) |
Sep 04, 2019 | 0.3966 | 0.4100 | 0.3800 | 0.4092 | 15,951 | -0.00(-0.20%) |
Sep 03, 2019 | 0.4198 | 0.4266 | 0.3750 | 0.4100 | 41,082 | -0.00(-0.02%) |
Aug 30, 2019 | 0.4124 | 0.4200 | 0.4000 | 0.4101 | 25,100 | +0.00(+0.66%) |
Aug 29, 2019 | 0.4250 | 0.4300 | 0.4007 | 0.4074 | 8,987 | -0.02(-4.14%) |
Aug 28, 2019 | 0.4200 | 0.4350 | 0.3950 | 0.4250 | 59,607 | +0.02(+3.79%) |
Aug 27, 2019 | 0.4115 | 0.4250 | 0.3910 | 0.4095 | 31,269 | -0.02(-4.79%) |
Aug 26, 2019 | 0.4300 | 0.4499 | 0.3400 | 0.4301 | 196,051 | +0.01(+1.80%) |
Aug 23, 2019 | 0.3800 | 0.4400 | 0.3700 | 0.4225 | 158,300 | +0.05(+14.47%) |
Aug 22, 2019 | 0.3364 | 0.3732 | 0.3300 | 0.3691 | 332,042 | +0.04(+11.85%) |
Aug 21, 2019 | 0.3000 | 0.3500 | 0.2950 | 0.3300 | 573,485 | +0.03(+11.52%) |
Aug 20, 2019 | 0.2964 | 0.2995 | 0.2823 | 0.2959 | 98,195 | +0.01(+4.82%) |
Aug 19, 2019 | 0.2815 | 0.2999 | 0.2700 | 0.2823 | 124,906 | +0.01(+5.30%) |
Aug 16, 2019 | 0.2890 | 0.2890 | 0.2518 | 0.2681 | 75,600 | -0.01(-4.25%) |
Aug 15, 2019 | 0.2800 | 0.3029 | 0.2750 | 0.2800 | 375,346 | +0.00(+1.49%) |
Aug 14, 2019 | 0.3200 | 0.3217 | 0.2486 | 0.2759 | 407,120 | -0.06(-18.85%) |
Aug 13, 2019 | 0.4100 | 0.4300 | 0.3000 | 0.3400 | 336,459 | -0.09(-21.84%) |
Aug 12, 2019 | 0.4350 | 0.4350 | 0.4263 | 0.4350 | 43,232 | +0.01(+2.16%) |
Aug 09, 2019 | 0.4326 | 0.4350 | 0.4258 | 0.4258 | 36,300 | +0.01(+1.38%) |
Aug 08, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4200 | 20,119 | -0.01(-2.35%) |
Aug 07, 2019 | 0.4325 | 0.4450 | 0.4200 | 0.4301 | 20,921 | +0.01(+1.22%) |
Aug 06, 2019 | 0.4305 | 0.4450 | 0.4216 | 0.4249 | 46,714 | -0.01(-1.19%) |
Aug 05, 2019 | 0.4400 | 0.4498 | 0.4300 | 0.4300 | 120,411 | +0.00(+0.00%) |
Aug 02, 2019 | 0.4370 | 0.4490 | 0.4300 | 0.4300 | 22,500 | +0.01(+2.19%) |
Aug 01, 2019 | 0.4310 | 0.4500 | 0.4208 | 0.4208 | 99,336 | -0.00(-0.26%) |
Jul 31, 2019 | 0.4262 | 0.4497 | 0.4219 | 0.4219 | 76,932 | -0.00(-0.14%) |
Jul 30, 2019 | 0.4250 | 0.4300 | 0.4189 | 0.4225 | 19,517 | -0.00(-0.33%) |
Jul 29, 2019 | 0.4140 | 0.4400 | 0.4140 | 0.4239 | 38,097 | +0.00(+0.69%) |
Jul 26, 2019 | 0.4380 | 0.4380 | 0.4210 | 0.4210 | 23,100 | -0.01(-2.02%) |
Jul 25, 2019 | 0.4285 | 0.4400 | 0.4120 | 0.4297 | 24,894 | +0.00(+0.28%) |
Jul 24, 2019 | 0.4360 | 0.4400 | 0.4100 | 0.4285 | 15,195 | +0.00(+0.66%) |
Jul 23, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4257 | 46,625 | +0.01(+1.36%) |
Jul 22, 2019 | 0.4351 | 0.4500 | 0.4020 | 0.4200 | 142,488 | -0.02(-3.45%) |
Jul 19, 2019 | 0.4482 | 0.4600 | 0.4350 | 0.4350 | 66,200 | -0.01(-3.31%) |
Jul 18, 2019 | 0.4670 | 0.4670 | 0.4499 | 0.4499 | 5,512 | -0.00(-0.02%) |
Jul 17, 2019 | 0.4558 | 0.4999 | 0.4400 | 0.4500 | 96,948 | +0.01(+1.56%) |
Jul 16, 2019 | 0.5000 | 0.5000 | 0.4151 | 0.4431 | 256,436 | -0.03(-5.72%) |
Jul 15, 2019 | 0.4600 | 0.4888 | 0.4600 | 0.4700 | 9,878 | +0.00(+0.95%) |
Jul 12, 2019 | 0.4860 | 0.4860 | 0.4656 | 0.4656 | 21,800 | -0.00(-0.96%) |
Jul 11, 2019 | 0.4899 | 0.4899 | 0.4700 | 0.4701 | 35,119 | -0.02(-4.04%) |
Jul 10, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4899 | 23,188 | +0.01(+2.55%) |
Jul 09, 2019 | 0.4700 | 0.5000 | 0.4632 | 0.4777 | 62,998 | +0.02(+3.47%) |
Jul 08, 2019 | 0.4700 | 0.4700 | 0.4617 | 0.4617 | 36,941 | +0.00(+0.37%) |
Jul 05, 2019 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | 41,100 | -0.00(-0.11%) |
Jul 03, 2019 | 0.4600 | 0.5000 | 0.4600 | 0.4605 | 60,600 | -0.01(-2.02%) |
Jul 02, 2019 | 0.4800 | 0.4850 | 0.4600 | 0.4700 | 69,270 | +0.00(+0.00%) |