Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3950 | 0.4060 | 0.3761 | 0.3818 | 66,046 | -0.01(-2.65%) |
Sep 27, 2019 | 0.3996 | 0.4103 | 0.3902 | 0.3922 | 60,100 | +0.00(+0.54%) |
Sep 26, 2019 | 0.4391 | 0.4630 | 0.3700 | 0.3901 | 612,483 | -0.08(-16.65%) |
Sep 25, 2019 | 0.4946 | 0.4946 | 0.4200 | 0.4680 | 81,774 | -0.01(-1.54%) |
Sep 24, 2019 | 0.4978 | 0.5180 | 0.4602 | 0.4753 | 41,338 | -0.02(-4.73%) |
Sep 23, 2019 | 0.4950 | 0.5000 | 0.4300 | 0.4989 | 87,566 | -0.00(-0.22%) |
Sep 20, 2019 | 0.5195 | 0.5398 | 0.4900 | 0.5000 | 143,600 | -0.03(-5.66%) |
Sep 19, 2019 | 0.5300 | 0.5600 | 0.5000 | 0.5300 | 66,747 | -0.00(-0.13%) |
Sep 18, 2019 | 0.5600 | 0.5600 | 0.5000 | 0.5307 | 110,849 | -0.00(-0.80%) |
Sep 17, 2019 | 0.5100 | 0.5695 | 0.4950 | 0.5350 | 164,006 | +0.05(+9.18%) |
Sep 16, 2019 | 0.4500 | 0.5325 | 0.4445 | 0.4900 | 186,334 | +0.03(+6.96%) |
Sep 13, 2019 | 0.4578 | 0.4680 | 0.4389 | 0.4581 | 32,000 | -0.00(-0.97%) |
Sep 12, 2019 | 0.4401 | 0.4686 | 0.4376 | 0.4626 | 96,177 | +0.03(+7.58%) |
Sep 11, 2019 | 0.4796 | 0.4850 | 0.4300 | 0.4300 | 191,937 | -0.05(-11.34%) |
Sep 10, 2019 | 0.4300 | 0.4940 | 0.4222 | 0.4850 | 73,117 | +0.02(+5.18%) |
Sep 09, 2019 | 0.4921 | 0.5000 | 0.4211 | 0.4611 | 161,747 | -0.03(-6.19%) |
Sep 06, 2019 | 0.5295 | 0.5322 | 0.4915 | 0.4915 | 64,800 | -0.02(-3.63%) |
Sep 05, 2019 | 0.5298 | 0.5340 | 0.5000 | 0.5100 | 24,230 | -0.02(-3.74%) |
Sep 04, 2019 | 0.5200 | 0.5350 | 0.5100 | 0.5298 | 29,371 | +0.03(+5.96%) |
Sep 03, 2019 | 0.5000 | 0.5500 | 0.5000 | 0.5000 | 48,222 | -0.04(-7.41%) |
Aug 30, 2019 | 0.5131 | 0.5499 | 0.5130 | 0.5400 | 16,200 | +0.03(+5.47%) |
Aug 29, 2019 | 0.5400 | 0.5500 | 0.5120 | 0.5120 | 31,182 | -0.02(-3.36%) |
Aug 28, 2019 | 0.5302 | 0.5468 | 0.5120 | 0.5298 | 51,703 | +0.02(+3.25%) |
Aug 27, 2019 | 0.5610 | 0.5610 | 0.5106 | 0.5131 | 46,144 | -0.05(-8.38%) |
Aug 26, 2019 | 0.5900 | 0.5900 | 0.5300 | 0.5600 | 17,708 | -0.00(-0.87%) |
Aug 23, 2019 | 0.5700 | 0.5999 | 0.5600 | 0.5649 | 17,200 | +0.00(+0.87%) |
Aug 22, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 33,076 | -0.01(-1.75%) |
Aug 21, 2019 | 0.5300 | 0.5775 | 0.5111 | 0.5700 | 48,385 | +0.03(+6.50%) |
Aug 20, 2019 | 0.5500 | 0.5650 | 0.5334 | 0.5352 | 25,489 | -0.03(-4.51%) |
Aug 19, 2019 | 0.5500 | 0.6000 | 0.5500 | 0.5605 | 57,514 | +0.00(+0.09%) |
Aug 16, 2019 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 72,700 | -0.01(-1.03%) |
Aug 15, 2019 | 0.6222 | 0.6222 | 0.5208 | 0.5658 | 173,771 | -0.07(-11.26%) |
Aug 14, 2019 | 0.6400 | 0.6500 | 0.6212 | 0.6376 | 32,285 | -0.00(-0.14%) |
Aug 13, 2019 | 0.6400 | 0.6500 | 0.6200 | 0.6385 | 51,263 | -0.00(-0.23%) |
Aug 12, 2019 | 0.6800 | 0.6800 | 0.5900 | 0.6400 | 74,955 | -0.04(-5.19%) |
Aug 09, 2019 | 0.6756 | 0.6756 | 0.6200 | 0.6750 | 131,200 | -0.00(-0.34%) |
Aug 08, 2019 | 0.6140 | 0.6999 | 0.6000 | 0.6773 | 224,545 | +0.07(+11.03%) |
Aug 07, 2019 | 0.6100 | 0.6400 | 0.6000 | 0.6100 | 84,991 | +0.00(+0.00%) |
Aug 06, 2019 | 0.6300 | 0.6400 | 0.5700 | 0.6100 | 85,503 | -0.04(-5.75%) |
Aug 05, 2019 | 0.6400 | 0.6640 | 0.6203 | 0.6472 | 179,097 | +0.04(+6.10%) |
Aug 02, 2019 | 0.6700 | 0.6700 | 0.6000 | 0.6100 | 172,300 | -0.04(-6.15%) |
Aug 01, 2019 | 0.6500 | 0.6900 | 0.6200 | 0.6500 | 152,724 | +0.02(+2.99%) |
Jul 31, 2019 | 0.6500 | 0.6719 | 0.6070 | 0.6311 | 136,927 | +0.01(+0.98%) |
Jul 30, 2019 | 0.6826 | 0.6990 | 0.6006 | 0.6250 | 305,404 | -0.05(-6.72%) |
Jul 29, 2019 | 0.8000 | 0.8000 | 0.6700 | 0.6700 | 566,177 | -0.15(-18.29%) |
Jul 26, 2019 | 0.9350 | 0.9390 | 0.7303 | 0.8200 | 891,600 | -0.11(-11.35%) |
Jul 25, 2019 | 1.100 | 1.110 | 0.8001 | 0.9250 | 8,508,413 | +0.21(+28.47%) |
Jul 24, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7200 | 218,067 | +0.00(+0.00%) |
Jul 23, 2019 | 0.7100 | 0.7400 | 0.7100 | 0.7200 | 32,415 | +0.01(+1.41%) |
Jul 22, 2019 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 29,675 | -0.03(-4.05%) |
Jul 19, 2019 | 0.7300 | 0.7400 | 0.7000 | 0.7400 | 13,400 | +0.01(+1.38%) |
Jul 18, 2019 | 0.7200 | 0.7482 | 0.7200 | 0.7299 | 26,016 | +0.02(+3.17%) |
Jul 17, 2019 | 0.7800 | 0.7801 | 0.7001 | 0.7075 | 13,858 | -0.07(-9.28%) |
Jul 16, 2019 | 0.7400 | 0.7900 | 0.7000 | 0.7799 | 27,139 | +0.07(+9.83%) |
Jul 15, 2019 | 0.6900 | 0.7600 | 0.6900 | 0.7101 | 44,744 | -0.01(-1.38%) |
Jul 12, 2019 | 0.7508 | 0.7508 | 0.7105 | 0.7200 | 27,500 | -0.03(-4.00%) |
Jul 11, 2019 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | 69,448 | +0.04(+5.62%) |
Jul 10, 2019 | 0.7700 | 0.7700 | 0.6613 | 0.7101 | 99,264 | -0.05(-6.57%) |
Jul 09, 2019 | 0.7900 | 0.7900 | 0.7300 | 0.7600 | 67,583 | -0.01(-1.80%) |
Jul 08, 2019 | 0.7507 | 0.8000 | 0.7507 | 0.7739 | 25,314 | +0.01(+1.83%) |
Jul 05, 2019 | 0.7920 | 0.7920 | 0.7255 | 0.7600 | 55,400 | -0.02(-2.56%) |
Jul 03, 2019 | 0.8000 | 0.8000 | 0.7655 | 0.7800 | 49,700 | -0.02(-2.50%) |
Jul 02, 2019 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | 74,027 | -0.01(-1.23%) |