Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2450 | 0.2600 | 0.2400 | 0.2550 | 86,425 | +0.01(+2.00%) |
Sep 27, 2019 | 0.2000 | 0.2550 | 0.2000 | 0.2500 | 207,105 | -0.02(-5.66%) |
Sep 26, 2019 | 0.2700 | 0.2800 | 0.2550 | 0.2650 | 121,675 | -0.02(-5.36%) |
Sep 25, 2019 | 0.2900 | 0.2900 | 0.2750 | 0.2800 | 74,748 | -0.01(-3.45%) |
Sep 24, 2019 | 0.2950 | 0.3000 | 0.2850 | 0.2900 | 86,713 | -0.02(-4.92%) |
Sep 23, 2019 | 0.3000 | 0.3050 | 0.2850 | 0.3050 | 128,926 | +0.02(+5.17%) |
Sep 20, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 121,028 | -0.01(-3.33%) |
Sep 19, 2019 | 0.3000 | 0.3000 | 0.2850 | 0.3000 | 87,441 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 72,009 | -0.01(-3.23%) |
Sep 17, 2019 | 0.3050 | 0.3100 | 0.2850 | 0.3100 | 149,129 | +0.00(+0.00%) |
Sep 16, 2019 | 0.3250 | 0.3350 | 0.3000 | 0.3100 | 126,253 | -0.01(-3.13%) |
Sep 13, 2019 | 0.3100 | 0.3250 | 0.3100 | 0.3200 | 54,889 | +0.02(+4.92%) |
Sep 12, 2019 | 0.3200 | 0.3350 | 0.3000 | 0.3050 | 178,440 | -0.02(-6.15%) |
Sep 11, 2019 | 0.3250 | 0.3250 | 0.3150 | 0.3250 | 66,978 | +0.00(+0.00%) |
Sep 10, 2019 | 0.3300 | 0.3350 | 0.3200 | 0.3250 | 106,351 | -0.01(-2.99%) |
Sep 09, 2019 | 0.3350 | 0.3550 | 0.3200 | 0.3350 | 237,503 | -0.01(-1.47%) |
Sep 06, 2019 | 0.3350 | 0.3500 | 0.3200 | 0.3400 | 345,666 | +0.00(+0.00%) |
Sep 05, 2019 | 0.3250 | 0.3550 | 0.3250 | 0.3400 | 86,080 | +0.02(+6.25%) |
Sep 04, 2019 | 0.3550 | 0.3550 | 0.3150 | 0.3200 | 206,851 | -0.03(-8.57%) |
Sep 03, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 143,994 | +0.00(+0.00%) |
Aug 30, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-2.78%) | |
Aug 29, 2019 | 0.3600 | 0.3650 | 0.3550 | 0.3600 | 80,641 | -0.01(-2.70%) |
Aug 28, 2019 | 0.3750 | 0.3750 | 0.3550 | 0.3700 | 74,852 | +0.01(+1.37%) |
Aug 27, 2019 | 0.3550 | 0.3750 | 0.3400 | 0.3650 | 189,101 | +0.02(+4.29%) |
Aug 26, 2019 | 0.3650 | 0.3650 | 0.3450 | 0.3500 | 118,411 | -0.03(-6.67%) |
Aug 23, 2019 | 0.3950 | 0.4000 | 0.3600 | 0.3750 | 211,803 | -0.01(-2.60%) |
Aug 22, 2019 | 0.4000 | 0.4000 | 0.3650 | 0.3850 | 200,254 | -0.01(-1.28%) |
Aug 21, 2019 | 0.4200 | 0.4200 | 0.3750 | 0.3900 | 363,606 | -0.02(-4.88%) |
Aug 20, 2019 | 0.4700 | 0.4950 | 0.4100 | 0.4100 | 543,310 | -0.07(-14.58%) |
Aug 19, 2019 | 0.4200 | 0.5700 | 0.4150 | 0.4800 | 1,393,435 | +0.08(+20.00%) |
Aug 16, 2019 | 0.4200 | 0.4350 | 0.3800 | 0.4000 | 306,939 | -0.05(-11.11%) |
Aug 15, 2019 | 0.3500 | 0.4500 | 0.3500 | 0.4500 | 137,559 | +0.06(+15.38%) |
Aug 14, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | 63,994 | -0.05(-11.36%) |
Aug 13, 2019 | 0.3700 | 0.4400 | 0.3700 | 0.4400 | 99,159 | +0.06(+15.79%) |
Aug 12, 2019 | 0.4050 | 0.4050 | 0.3650 | 0.3800 | 55,086 | -0.01(-2.56%) |
Aug 09, 2019 | 0.4300 | 0.4400 | 0.3800 | 0.3900 | 159,195 | -0.05(-11.36%) |
Aug 08, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 79,694 | +0.01(+1.15%) |
Aug 07, 2019 | 0.3750 | 0.4500 | 0.3750 | 0.4350 | 134,201 | +0.05(+12.99%) |
Aug 06, 2019 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 115,394 | -0.02(-6.10%) |
Aug 02, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.02(+6.49%) | |
Aug 01, 2019 | 0.3700 | 0.4100 | 0.3500 | 0.3850 | 252,357 | +0.04(+10.00%) |
Jul 31, 2019 | 0.3200 | 0.3700 | 0.3000 | 0.3500 | 1,115,269 | -0.08(-17.65%) |
Jul 30, 2019 | 0.4050 | 0.4350 | 0.3800 | 0.4250 | 318,057 | +0.02(+4.94%) |
Jul 29, 2019 | 0.4900 | 0.4900 | 0.4000 | 0.4050 | 942,998 | -0.08(-17.35%) |
Jul 26, 2019 | 0.4550 | 0.5100 | 0.4550 | 0.4900 | 260,551 | +0.03(+7.69%) |
Jul 25, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4550 | 543,625 | -0.07(-12.50%) |
Jul 24, 2019 | 0.5400 | 0.5600 | 0.5100 | 0.5200 | 215,067 | -0.04(-7.14%) |
Jul 23, 2019 | 0.5900 | 0.5900 | 0.5400 | 0.5600 | 232,436 | -0.03(-5.08%) |
Jul 22, 2019 | 0.6300 | 0.6700 | 0.5900 | 0.5900 | 423,870 | -0.03(-4.84%) |
Jul 19, 2019 | 0.6000 | 0.7000 | 0.5800 | 0.6200 | 917,983 | +0.03(+5.08%) |
Jul 18, 2019 | 0.5900 | 0.6300 | 0.5600 | 0.5900 | 698,150 | +0.01(+1.72%) |
Jul 17, 2019 | 0.6100 | 0.6500 | 0.5400 | 0.5800 | 1,447,881 | -0.01(-1.69%) |
Jul 16, 2019 | 0.7200 | 0.7200 | 0.5400 | 0.5900 | 859,637 | -0.15(-20.27%) |
Jul 15, 2019 | 0.8200 | 0.8200 | 0.7300 | 0.7400 | 358,961 | -0.10(-11.90%) |
Jul 12, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 131,231 | -0.02(-2.33%) |
Jul 11, 2019 | 0.8800 | 0.9100 | 0.8400 | 0.8600 | 165,730 | -0.07(-7.53%) |
Jul 10, 2019 | 0.9800 | 0.9800 | 0.8900 | 0.9300 | 179,909 | -0.05(-5.10%) |
Jul 09, 2019 | 0.9800 | 1.000 | 0.9700 | 0.9800 | 78,838 | -0.02(-2.00%) |
Jul 08, 2019 | 1.030 | 1.030 | 0.9900 | 1.000 | 194,355 | -0.06(-5.66%) |
Jul 05, 2019 | 1.030 | 1.060 | 1.030 | 1.060 | 25,402 | +0.01(+0.95%) |
Jul 04, 2019 | 1.020 | 1.050 | 1.020 | 1.050 | 76,488 | -0.01(-0.94%) |
Jul 03, 2019 | 1.120 | 1.120 | 1.050 | 1.060 | 76,819 | -0.06(-5.36%) |