Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 77,000 | +0.02(+6.25%) |
Sep 27, 2019 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 167,500 | -0.02(-5.88%) |
Sep 26, 2019 | 0.2450 | 0.2550 | 0.2450 | 0.2550 | 94,492 | +0.01(+2.00%) |
Sep 25, 2019 | 0.2800 | 0.2800 | 0.2250 | 0.2500 | 713,630 | -0.04(-13.79%) |
Sep 24, 2019 | 0.2950 | 0.3000 | 0.2900 | 0.2900 | 37,969 | +0.01(+1.75%) |
Sep 23, 2019 | 0.3250 | 0.3250 | 0.2850 | 0.2850 | 543,565 | -0.04(-12.31%) |
Sep 20, 2019 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 50,057 | -0.01(-1.52%) |
Sep 19, 2019 | 0.3350 | 0.3350 | 0.3250 | 0.3300 | 83,248 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 27,625 | +0.00(+0.00%) |
Sep 17, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 39,502 | -0.02(-5.71%) |
Sep 16, 2019 | 0.3400 | 0.3500 | 0.3350 | 0.3500 | 39,298 | +0.01(+4.48%) |
Sep 13, 2019 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 7,600 | -0.01(-2.90%) |
Sep 12, 2019 | 0.3500 | 0.3500 | 0.3350 | 0.3450 | 73,900 | +0.01(+2.99%) |
Sep 11, 2019 | 0.3400 | 0.3450 | 0.3350 | 0.3350 | 26,750 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3550 | 0.3550 | 0.3250 | 0.3350 | 86,210 | -0.01(-4.29%) |
Sep 09, 2019 | 0.3500 | 0.3650 | 0.3500 | 0.3500 | 230,709 | -0.01(-2.78%) |
Sep 06, 2019 | 0.3650 | 0.3700 | 0.3600 | 0.3600 | 93,685 | -0.01(-1.37%) |
Sep 05, 2019 | 0.3750 | 0.3750 | 0.3600 | 0.3650 | 427,229 | -0.02(-3.95%) |
Sep 04, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 81,162 | -0.01(-2.56%) |
Sep 03, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 122,533 | +0.01(+2.63%) |
Aug 30, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Aug 29, 2019 | 0.3800 | 0.3950 | 0.3750 | 0.3800 | 434,315 | -0.01(-2.56%) |
Aug 28, 2019 | 0.3900 | 0.3950 | 0.3800 | 0.3900 | 107,852 | +0.01(+2.63%) |
Aug 27, 2019 | 0.4050 | 0.4050 | 0.3700 | 0.3800 | 159,454 | -0.02(-3.80%) |
Aug 26, 2019 | 0.4150 | 0.4150 | 0.3800 | 0.3950 | 299,080 | -0.01(-2.47%) |
Aug 23, 2019 | 0.3900 | 0.4150 | 0.3900 | 0.4050 | 207,262 | +0.02(+5.19%) |
Aug 22, 2019 | 0.3750 | 0.3850 | 0.3750 | 0.3850 | 20,492 | -0.01(-1.28%) |
Aug 21, 2019 | 0.3800 | 0.3900 | 0.3650 | 0.3900 | 53,505 | +0.01(+2.63%) |
Aug 20, 2019 | 0.3650 | 0.3800 | 0.3600 | 0.3800 | 72,220 | +0.04(+10.14%) |
Aug 19, 2019 | 0.3800 | 0.3800 | 0.3450 | 0.3450 | 283,700 | -0.04(-9.21%) |
Aug 16, 2019 | 0.3700 | 0.3900 | 0.3700 | 0.3800 | 205,500 | +0.01(+1.33%) |
Aug 15, 2019 | 0.3900 | 0.4000 | 0.3700 | 0.3750 | 412,347 | -0.03(-6.25%) |
Aug 14, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4000 | 220,076 | -0.01(-2.44%) |
Aug 13, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 266,863 | -0.02(-3.53%) |
Aug 12, 2019 | 0.4150 | 0.4300 | 0.4150 | 0.4250 | 337,966 | +0.02(+6.25%) |
Aug 09, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4000 | 138,150 | -0.01(-2.44%) |
Aug 08, 2019 | 0.4450 | 0.4450 | 0.3850 | 0.4100 | 624,408 | -0.03(-6.82%) |
Aug 07, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 1,599,185 | +0.03(+7.32%) |
Aug 06, 2019 | 0.4000 | 0.4350 | 0.3900 | 0.4100 | 1,819,963 | +0.03(+9.33%) |
Aug 02, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+1.35%) | |
Aug 01, 2019 | 0.3650 | 0.3750 | 0.3550 | 0.3700 | 359,746 | +0.01(+1.37%) |
Jul 31, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3650 | 146,200 | -0.01(-1.35%) |
Jul 30, 2019 | 0.3550 | 0.3700 | 0.3500 | 0.3700 | 225,011 | +0.03(+10.45%) |
Jul 29, 2019 | 0.3550 | 0.3550 | 0.3350 | 0.3350 | 71,091 | -0.02(-5.63%) |
Jul 26, 2019 | 0.3550 | 0.3600 | 0.3500 | 0.3550 | 83,500 | +0.01(+1.43%) |
Jul 25, 2019 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 120,184 | +0.00(+0.00%) |
Jul 24, 2019 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 177,056 | -0.01(-1.41%) |
Jul 23, 2019 | 0.3650 | 0.3650 | 0.3500 | 0.3550 | 124,475 | -0.01(-2.74%) |
Jul 22, 2019 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 380,752 | +0.02(+7.35%) |
Jul 19, 2019 | 0.3450 | 0.3500 | 0.3200 | 0.3400 | 271,060 | +0.00(+0.00%) |
Jul 18, 2019 | 0.3050 | 0.3400 | 0.3050 | 0.3400 | 352,225 | +0.03(+7.94%) |
Jul 17, 2019 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 66,200 | -0.01(-3.08%) |
Jul 16, 2019 | 0.3200 | 0.3250 | 0.3100 | 0.3250 | 122,500 | +0.01(+1.56%) |
Jul 15, 2019 | 0.3200 | 0.3200 | 0.3150 | 0.3200 | 112,830 | +0.01(+3.23%) |
Jul 12, 2019 | 0.2950 | 0.3100 | 0.2950 | 0.3100 | 41,500 | +0.00(+0.00%) |
Jul 11, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 95,800 | +0.00(+0.00%) |
Jul 10, 2019 | 0.3050 | 0.3300 | 0.2950 | 0.3100 | 275,498 | +0.00(+0.00%) |
Jul 09, 2019 | 0.2850 | 0.3100 | 0.2600 | 0.3100 | 299,497 | +0.02(+6.90%) |
Jul 08, 2019 | 0.3350 | 0.3350 | 0.2900 | 0.2900 | 77,870 | -0.03(-9.38%) |
Jul 05, 2019 | 0.3500 | 0.3500 | 0.2650 | 0.3200 | 384,240 | -0.03(-8.57%) |
Jul 04, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3500 | 106,400 | +0.00(+0.00%) |
Jul 03, 2019 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | 120,869 | +0.01(+1.45%) |