Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2019 | 0.3775 | 0.3775 | 0.3775 | 0 | -0.00(-0.50%) | |
Sep 25, 2019 | 0.3794 | 0.3794 | 0.3794 | 0 | -0.01(-1.45%) | |
Sep 24, 2019 | 0.3676 | 0.3850 | 0.3676 | 0.3850 | 23,000 | +0.02(+6.80%) |
Sep 23, 2019 | 0.3976 | 0.3976 | 0.3517 | 0.3605 | 43,500 | -0.04(-10.12%) |
Sep 20, 2019 | 0.4090 | 0.4090 | 0.4011 | 0.4011 | 1,800 | +0.02(+4.18%) |
Sep 19, 2019 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 10,000 | +0.00(+0.79%) |
Sep 18, 2019 | 0.4100 | 0.4100 | 0.3780 | 0.3820 | 39,500 | -0.03(-7.26%) |
Sep 17, 2019 | 0.4119 | 0.4119 | 0.4119 | 0.4119 | 1,300 | +0.00(+0.83%) |
Sep 16, 2019 | 0.4300 | 0.4300 | 0.4085 | 0.4085 | 750 | +0.02(+4.85%) |
Sep 13, 2019 | 0.4450 | 0.4450 | 0.3896 | 0.3896 | 13,500 | -0.06(-12.41%) |
Sep 12, 2019 | 0.4448 | 0.4448 | 0.4448 | 0.4448 | 1,033 | -0.01(-2.03%) |
Sep 10, 2019 | 0.4540 | 0.4540 | 0.4540 | 0 | +0.02(+5.78%) | |
Sep 09, 2019 | 0.4513 | 0.4513 | 0.4069 | 0.4292 | 35,700 | -0.00(-0.76%) |
Sep 06, 2019 | 0.3738 | 0.5507 | 0.3701 | 0.4325 | 167,400 | +0.05(+13.97%) |
Sep 05, 2019 | 0.3800 | 0.4039 | 0.3606 | 0.3795 | 85,790 | -0.00(-0.13%) |
Sep 04, 2019 | 0.3678 | 0.3873 | 0.3439 | 0.3800 | 40,931 | -0.01(-3.55%) |
Sep 03, 2019 | 0.3700 | 0.3940 | 0.3700 | 0.3940 | 3,600 | +0.02(+5.07%) |
Aug 30, 2019 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 2,700 | -0.02(-4.58%) |
Aug 29, 2019 | 0.3900 | 0.3960 | 0.3800 | 0.3930 | 14,785 | +0.00(+0.05%) |
Aug 28, 2019 | 0.4000 | 0.4000 | 0.3889 | 0.3928 | 15,103 | -0.01(-1.80%) |
Aug 27, 2019 | 0.3720 | 0.4040 | 0.3720 | 0.4000 | 19,025 | -0.01(-1.23%) |
Aug 26, 2019 | 0.4000 | 0.4050 | 0.3967 | 0.4050 | 1,600 | +0.01(+1.25%) |
Aug 22, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
Aug 21, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 11,000 | +0.02(+5.13%) |
Aug 20, 2019 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 9,985 | +0.00(+0.00%) |
Aug 19, 2019 | 0.4101 | 0.4101 | 0.3850 | 0.3900 | 7,601 | -0.02(-4.88%) |
Aug 16, 2019 | 0.4270 | 0.4270 | 0.3896 | 0.4100 | 11,200 | -0.01(-3.07%) |
Aug 15, 2019 | 0.4150 | 0.4230 | 0.4150 | 0.4230 | 2,600 | +0.00(+0.71%) |
Aug 14, 2019 | 0.4000 | 0.4449 | 0.4000 | 0.4200 | 25,000 | -0.02(-3.49%) |
Aug 13, 2019 | 0.4352 | 0.4352 | 0.4150 | 0.4352 | 6,336 | -0.01(-2.86%) |
Aug 12, 2019 | 0.4986 | 0.4986 | 0.4044 | 0.4480 | 38,100 | +0.10(+29.11%) |
Aug 09, 2019 | 0.4225 | 0.4650 | 0.3470 | 0.3470 | 40,500 | -0.13(-27.84%) |
Aug 08, 2019 | 0.4688 | 0.4960 | 0.4574 | 0.4809 | 10,550 | +0.01(+2.89%) |
Aug 07, 2019 | 0.4785 | 0.5000 | 0.4557 | 0.4674 | 19,455 | -0.01(-2.22%) |
Aug 06, 2019 | 0.4877 | 0.4877 | 0.4780 | 0.4780 | 900 | -0.03(-6.68%) |
Aug 05, 2019 | 0.5390 | 0.5700 | 0.4610 | 0.5122 | 13,989 | +0.03(+6.53%) |
Aug 02, 2019 | 0.5000 | 0.5000 | 0.4808 | 0.4808 | 7,000 | -0.02(-3.06%) |
Aug 01, 2019 | 0.5200 | 0.5693 | 0.4799 | 0.4960 | 84,600 | -0.04(-6.84%) |
Jul 31, 2019 | 0.5390 | 0.5390 | 0.5105 | 0.5324 | 55,655 | -0.00(-0.67%) |
Jul 30, 2019 | 0.4952 | 0.5360 | 0.4952 | 0.5360 | 6,450 | +0.03(+5.10%) |
Jul 29, 2019 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 2,000 | -0.03(-5.78%) |
Jul 26, 2019 | 0.4594 | 0.5413 | 0.4490 | 0.5413 | 25,000 | +0.08(+16.18%) |
Jul 25, 2019 | 0.4680 | 0.4680 | 0.4535 | 0.4659 | 6,650 | -0.00(-0.36%) |
Jul 24, 2019 | 0.4675 | 0.4697 | 0.4515 | 0.4676 | 36,740 | +0.02(+3.91%) |
Jul 23, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 9,875 | +0.00(+0.00%) |
Jul 22, 2019 | 0.4500 | 0.4880 | 0.4366 | 0.4500 | 12,320 | -0.02(-4.40%) |
Jul 19, 2019 | 0.4600 | 0.4707 | 0.4560 | 0.4707 | 4,500 | -0.01(-1.94%) |
Jul 18, 2019 | 0.4754 | 0.4932 | 0.4624 | 0.4800 | 20,675 | +0.02(+5.26%) |
Jul 17, 2019 | 0.4470 | 0.4560 | 0.4076 | 0.4560 | 42,800 | +0.00(+0.31%) |
Jul 16, 2019 | 0.4670 | 0.4670 | 0.4365 | 0.4546 | 51,700 | +0.01(+2.09%) |
Jul 15, 2019 | 0.4336 | 0.4600 | 0.4336 | 0.4453 | 14,835 | +0.03(+6.71%) |
Jul 12, 2019 | 0.3930 | 0.4240 | 0.3900 | 0.4173 | 45,500 | -0.02(-5.59%) |
Jul 11, 2019 | 0.4372 | 0.4420 | 0.4188 | 0.4420 | 11,730 | +0.04(+9.79%) |
Jul 10, 2019 | 0.4089 | 0.4230 | 0.4026 | 0.4026 | 17,050 | -0.02(-5.05%) |
Jul 09, 2019 | 0.4180 | 0.4240 | 0.4180 | 0.4240 | 3,250 | +0.03(+6.67%) |
Jul 08, 2019 | 0.4097 | 0.4100 | 0.3850 | 0.3975 | 11,697 | +0.00(+0.25%) |
Jul 05, 2019 | 0.4180 | 0.4180 | 0.3965 | 0.3965 | 3,000 | -0.01(-2.68%) |
Jul 03, 2019 | 0.4100 | 0.4100 | 0.4072 | 0.4074 | 2,200 | +0.00(+0.10%) |
Jul 02, 2019 | 0.4092 | 0.4100 | 0.4046 | 0.4070 | 54,500 | +0.03(+7.11%) |