Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3700 | 0.3850 | 0.3600 | 0.3650 | 160,000 | +0.00(+0.00%) |
Sep 27, 2019 | 0.3450 | 0.3700 | 0.3450 | 0.3650 | 246,935 | +0.02(+7.35%) |
Sep 26, 2019 | 0.3500 | 0.3500 | 0.3280 | 0.3400 | 361,839 | -0.01(-2.86%) |
Sep 25, 2019 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 93,265 | -0.02(-5.41%) |
Sep 24, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 167,000 | +0.00(+0.00%) |
Sep 23, 2019 | 0.3850 | 0.3850 | 0.3600 | 0.3700 | 144,230 | -0.03(-6.33%) |
Sep 20, 2019 | 0.4000 | 0.4000 | 0.3950 | 0.3950 | 65,545 | -0.01(-2.47%) |
Sep 19, 2019 | 0.3900 | 0.4050 | 0.3900 | 0.4050 | 328,333 | +0.01(+2.53%) |
Sep 18, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3950 | 180,900 | -0.01(-1.25%) |
Sep 17, 2019 | 0.4150 | 0.4150 | 0.3950 | 0.4000 | 210,650 | -0.02(-4.76%) |
Sep 16, 2019 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 430,433 | +0.03(+7.69%) |
Sep 13, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3900 | 213,700 | +0.01(+1.30%) |
Sep 12, 2019 | 0.4050 | 0.4050 | 0.3800 | 0.3850 | 125,353 | -0.02(-6.10%) |
Sep 11, 2019 | 0.4150 | 0.4150 | 0.3950 | 0.4100 | 351,822 | -0.01(-2.38%) |
Sep 10, 2019 | 0.4350 | 0.4550 | 0.4200 | 0.4200 | 733,302 | -0.01(-2.33%) |
Sep 09, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4300 | 545,225 | -0.01(-1.15%) |
Sep 06, 2019 | 0.4000 | 0.4350 | 0.3950 | 0.4350 | 591,020 | +0.03(+6.10%) |
Sep 05, 2019 | 0.4050 | 0.4150 | 0.3800 | 0.4100 | 445,785 | +0.00(+1.23%) |
Sep 04, 2019 | 0.4150 | 0.4250 | 0.4000 | 0.4050 | 665,945 | +0.00(+0.00%) |
Sep 03, 2019 | 0.3950 | 0.4150 | 0.3900 | 0.4050 | 761,115 | +0.03(+6.58%) |
Aug 30, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+4.11%) | |
Aug 29, 2019 | 0.3700 | 0.3800 | 0.3550 | 0.3650 | 181,000 | -0.01(-2.67%) |
Aug 28, 2019 | 0.3850 | 0.3900 | 0.3450 | 0.3750 | 484,500 | +0.01(+1.35%) |
Aug 27, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 318,342 | +0.02(+4.23%) |
Aug 26, 2019 | 0.3450 | 0.3600 | 0.3450 | 0.3550 | 229,406 | +0.03(+9.23%) |
Aug 23, 2019 | 0.3300 | 0.3350 | 0.3250 | 0.3250 | 78,333 | -0.01(-1.52%) |
Aug 22, 2019 | 0.3250 | 0.3300 | 0.3250 | 0.3300 | 45,500 | +0.00(+0.00%) |
Aug 21, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 207,000 | -0.02(-5.71%) |
Aug 20, 2019 | 0.3750 | 0.3750 | 0.3400 | 0.3500 | 211,300 | -0.02(-5.41%) |
Aug 19, 2019 | 0.3950 | 0.4050 | 0.3650 | 0.3700 | 1,534,398 | +0.00(+0.00%) |
Aug 16, 2019 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 304,465 | +0.03(+8.82%) |
Aug 15, 2019 | 0.3200 | 0.3450 | 0.3200 | 0.3400 | 538,874 | +0.03(+9.68%) |
Aug 14, 2019 | 0.3300 | 0.3350 | 0.3000 | 0.3100 | 223,500 | -0.02(-6.06%) |
Aug 13, 2019 | 0.3050 | 0.3400 | 0.3050 | 0.3300 | 224,353 | +0.02(+6.45%) |
Aug 12, 2019 | 0.3150 | 0.3300 | 0.3100 | 0.3100 | 128,000 | -0.02(-4.62%) |
Aug 09, 2019 | 0.3400 | 0.3450 | 0.3250 | 0.3250 | 98,400 | -0.01(-1.52%) |
Aug 08, 2019 | 0.3550 | 0.3550 | 0.3300 | 0.3300 | 190,000 | -0.02(-7.04%) |
Aug 07, 2019 | 0.3400 | 0.3550 | 0.3300 | 0.3550 | 194,300 | +0.01(+4.41%) |
Aug 06, 2019 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | 117,760 | -0.03(-8.11%) |
Aug 02, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Aug 01, 2019 | 0.3500 | 0.3800 | 0.3350 | 0.3700 | 536,750 | +0.01(+2.78%) |
Jul 31, 2019 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 308,650 | -0.02(-4.00%) |
Jul 30, 2019 | 0.3550 | 0.3750 | 0.3500 | 0.3750 | 528,660 | +0.04(+11.94%) |
Jul 29, 2019 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 220,175 | +0.00(+0.00%) |
Jul 26, 2019 | 0.3250 | 0.3700 | 0.3250 | 0.3350 | 1,427,590 | +0.03(+9.84%) |
Jul 25, 2019 | 0.2950 | 0.3100 | 0.2950 | 0.3050 | 234,400 | +0.02(+7.02%) |
Jul 24, 2019 | 0.2900 | 0.2900 | 0.2850 | 0.2850 | 41,999 | -0.01(-1.72%) |
Jul 23, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2900 | 98,800 | -0.01(-1.69%) |
Jul 22, 2019 | 0.2950 | 0.2950 | 0.2850 | 0.2950 | 58,500 | -0.01(-1.67%) |
Jul 19, 2019 | 0.3100 | 0.3100 | 0.2950 | 0.3000 | 130,600 | -0.01(-3.23%) |
Jul 18, 2019 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 83,000 | +0.01(+3.33%) |
Jul 17, 2019 | 0.3150 | 0.3150 | 0.2900 | 0.3000 | 104,500 | -0.02(-4.76%) |
Jul 16, 2019 | 0.3000 | 0.3150 | 0.3000 | 0.3150 | 86,189 | +0.03(+8.62%) |
Jul 15, 2019 | 0.3000 | 0.3100 | 0.2850 | 0.2900 | 107,200 | -0.01(-3.33%) |
Jul 12, 2019 | 0.2750 | 0.3150 | 0.2700 | 0.3000 | 453,568 | +0.04(+15.38%) |
Jul 11, 2019 | 0.2600 | 0.2600 | 0.2550 | 0.2600 | 39,500 | +0.00(+0.00%) |
Jul 10, 2019 | 0.2500 | 0.2600 | 0.2400 | 0.2600 | 88,200 | +0.02(+8.33%) |
Jul 09, 2019 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 100,300 | -0.01(-4.00%) |
Jul 08, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | 93,000 | -0.03(-12.28%) |
Jul 05, 2019 | 0.2700 | 0.2900 | 0.2550 | 0.2850 | 258,166 | +0.01(+5.56%) |
Jul 04, 2019 | 0.2800 | 0.2850 | 0.2600 | 0.2700 | 88,060 | +0.00(+0.00%) |
Jul 03, 2019 | 0.2650 | 0.2700 | 0.2600 | 0.2700 | 23,200 | +0.01(+3.85%) |