Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3176 | 0.3176 | 0.2944 | 0.2950 | 51,051 | -0.03(-7.81%) |
Sep 27, 2019 | 0.3320 | 0.3320 | 0.3134 | 0.3200 | 58,200 | -0.02(-5.88%) |
Sep 26, 2019 | 0.3500 | 0.3500 | 0.3231 | 0.3400 | 9,830 | +0.01(+4.49%) |
Sep 25, 2019 | 0.3311 | 0.3389 | 0.3254 | 0.3254 | 83,207 | -0.02(-4.60%) |
Sep 24, 2019 | 0.3420 | 0.3577 | 0.3300 | 0.3411 | 71,448 | +0.00(+0.32%) |
Sep 23, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | 125,682 | +0.02(+6.22%) |
Sep 20, 2019 | 0.3300 | 0.3300 | 0.3160 | 0.3201 | 21,300 | -0.01(-3.00%) |
Sep 19, 2019 | 0.3405 | 0.3405 | 0.3190 | 0.3300 | 109,100 | +0.01(+3.81%) |
Sep 18, 2019 | 0.3233 | 0.3345 | 0.3151 | 0.3179 | 28,527 | -0.01(-3.64%) |
Sep 17, 2019 | 0.3189 | 0.3300 | 0.3189 | 0.3299 | 38,104 | +0.01(+3.09%) |
Sep 16, 2019 | 0.3225 | 0.3345 | 0.3161 | 0.3200 | 51,567 | +0.00(+0.00%) |
Sep 13, 2019 | 0.3200 | 0.3200 | 0.3121 | 0.3200 | 61,700 | -0.00(-1.42%) |
Sep 12, 2019 | 0.3200 | 0.3300 | 0.3041 | 0.3246 | 292,600 | -0.01(-1.64%) |
Sep 11, 2019 | 0.3319 | 0.3351 | 0.3168 | 0.3300 | 72,482 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3362 | 0.3389 | 0.3250 | 0.3300 | 68,280 | +0.01(+2.42%) |
Sep 09, 2019 | 0.3400 | 0.3400 | 0.3222 | 0.3222 | 160,050 | -0.02(-5.07%) |
Sep 06, 2019 | 0.3479 | 0.3597 | 0.3280 | 0.3394 | 142,500 | -0.00(-0.38%) |
Sep 05, 2019 | 0.3500 | 0.3511 | 0.3300 | 0.3407 | 255,084 | -0.01(-4.06%) |
Sep 04, 2019 | 0.3643 | 0.3800 | 0.3185 | 0.3551 | 771,073 | -0.02(-6.01%) |
Sep 03, 2019 | 0.3700 | 0.3942 | 0.3684 | 0.3778 | 264,424 | -0.02(-5.08%) |
Aug 30, 2019 | 0.4225 | 0.4439 | 0.3873 | 0.3980 | 193,300 | -0.02(-4.40%) |
Aug 29, 2019 | 0.4420 | 0.4420 | 0.4050 | 0.4163 | 245,656 | -0.00(-0.88%) |
Aug 28, 2019 | 0.4400 | 0.4500 | 0.4029 | 0.4200 | 752,446 | -0.05(-11.02%) |
Aug 27, 2019 | 0.4195 | 0.4775 | 0.4159 | 0.4720 | 539,857 | +0.05(+12.65%) |
Aug 26, 2019 | 0.4100 | 0.4270 | 0.4100 | 0.4190 | 199,803 | +0.01(+3.28%) |
Aug 23, 2019 | 0.3940 | 0.4190 | 0.3940 | 0.4057 | 121,800 | +0.01(+3.76%) |
Aug 22, 2019 | 0.4031 | 0.4031 | 0.3810 | 0.3910 | 44,940 | -0.00(-1.24%) |
Aug 21, 2019 | 0.3919 | 0.4024 | 0.3800 | 0.3959 | 55,970 | -0.01(-1.62%) |
Aug 20, 2019 | 0.3959 | 0.4024 | 0.3511 | 0.4024 | 86,102 | +0.03(+7.28%) |
Aug 19, 2019 | 0.3650 | 0.3929 | 0.3510 | 0.3751 | 247,821 | +0.02(+4.78%) |
Aug 16, 2019 | 0.3750 | 0.3790 | 0.3575 | 0.3580 | 68,700 | -0.03(-7.73%) |
Aug 15, 2019 | 0.3844 | 0.4017 | 0.3750 | 0.3880 | 58,040 | +0.01(+1.65%) |
Aug 14, 2019 | 0.3750 | 0.3897 | 0.3693 | 0.3817 | 34,454 | -0.01(-1.75%) |
Aug 13, 2019 | 0.3952 | 0.3952 | 0.3653 | 0.3885 | 157,914 | -0.01(-2.80%) |
Aug 12, 2019 | 0.4026 | 0.4077 | 0.3510 | 0.3997 | 377,967 | -0.01(-2.89%) |
Aug 09, 2019 | 0.4140 | 0.4184 | 0.3904 | 0.4116 | 103,000 | +0.01(+2.90%) |
Aug 08, 2019 | 0.4000 | 0.4173 | 0.3900 | 0.4000 | 217,588 | -0.01(-2.44%) |
Aug 07, 2019 | 0.4165 | 0.4329 | 0.4100 | 0.4100 | 142,137 | -0.01(-1.20%) |
Aug 06, 2019 | 0.4240 | 0.4399 | 0.4100 | 0.4150 | 79,854 | -0.02(-5.66%) |
Aug 05, 2019 | 0.4644 | 0.4970 | 0.4090 | 0.4399 | 110,455 | +0.02(+6.00%) |
Aug 02, 2019 | 0.4342 | 0.4400 | 0.4101 | 0.4150 | 86,700 | -0.02(-4.58%) |
Aug 01, 2019 | 0.4349 | 0.4416 | 0.4100 | 0.4349 | 148,305 | -0.01(-2.12%) |
Jul 31, 2019 | 0.4457 | 0.4543 | 0.4291 | 0.4443 | 82,224 | -0.01(-1.27%) |
Jul 30, 2019 | 0.4100 | 0.4537 | 0.3914 | 0.4500 | 201,409 | +0.04(+10.97%) |
Jul 29, 2019 | 0.3999 | 0.4185 | 0.3913 | 0.4055 | 36,127 | +0.01(+1.40%) |
Jul 26, 2019 | 0.4147 | 0.4190 | 0.3955 | 0.3999 | 46,300 | -0.01(-3.59%) |
Jul 25, 2019 | 0.4077 | 0.4148 | 0.3900 | 0.4148 | 91,400 | +0.01(+1.62%) |
Jul 24, 2019 | 0.4040 | 0.4170 | 0.4040 | 0.4082 | 25,130 | +0.02(+3.95%) |
Jul 23, 2019 | 0.4100 | 0.4142 | 0.3834 | 0.3927 | 154,830 | -0.02(-4.20%) |
Jul 22, 2019 | 0.4100 | 0.4228 | 0.3910 | 0.4099 | 284,371 | +0.01(+2.14%) |
Jul 19, 2019 | 0.4200 | 0.4325 | 0.3910 | 0.4013 | 153,800 | -0.01(-2.60%) |
Jul 18, 2019 | 0.4263 | 0.4306 | 0.3930 | 0.4120 | 303,126 | -0.02(-4.59%) |
Jul 17, 2019 | 0.3941 | 0.4318 | 0.3939 | 0.4318 | 292,388 | +0.05(+13.63%) |
Jul 16, 2019 | 0.3696 | 0.3800 | 0.3576 | 0.3800 | 99,999 | +0.02(+5.56%) |
Jul 15, 2019 | 0.3500 | 0.3805 | 0.3500 | 0.3600 | 144,955 | -0.00(-0.99%) |
Jul 12, 2019 | 0.3500 | 0.3675 | 0.3500 | 0.3636 | 59,100 | +0.01(+3.59%) |
Jul 11, 2019 | 0.3665 | 0.3820 | 0.3500 | 0.3510 | 76,428 | -0.01(-3.84%) |
Jul 10, 2019 | 0.3516 | 0.3713 | 0.3500 | 0.3650 | 64,622 | +0.01(+2.53%) |
Jul 09, 2019 | 0.3695 | 0.3700 | 0.3510 | 0.3560 | 60,830 | -0.02(-4.30%) |
Jul 08, 2019 | 0.3505 | 0.3720 | 0.3505 | 0.3720 | 127,004 | +0.01(+2.76%) |
Jul 05, 2019 | 0.3565 | 0.3780 | 0.3540 | 0.3620 | 259,300 | -0.02(-4.74%) |
Jul 03, 2019 | 0.3391 | 0.3880 | 0.3391 | 0.3800 | 213,400 | +0.00(+0.96%) |
Jul 02, 2019 | 0.3550 | 0.3764 | 0.3520 | 0.3764 | 399,816 | +0.03(+7.24%) |