Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5900 | 0.5900 | 0.5321 | 0.5600 | 133,574 | -0.01(-2.15%) |
Sep 27, 2019 | 0.5800 | 0.5919 | 0.5700 | 0.5723 | 128,400 | -0.00(-0.80%) |
Sep 26, 2019 | 0.5731 | 0.5919 | 0.5600 | 0.5769 | 141,007 | +0.01(+1.21%) |
Sep 25, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 277,227 | -0.01(-1.72%) |
Sep 24, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 106,685 | +0.01(+1.58%) |
Sep 23, 2019 | 0.5810 | 0.5810 | 0.5600 | 0.5710 | 165,307 | +0.00(+0.18%) |
Sep 20, 2019 | 0.5786 | 0.5810 | 0.5603 | 0.5700 | 75,200 | +0.00(+0.33%) |
Sep 19, 2019 | 0.5923 | 0.6000 | 0.5600 | 0.5681 | 272,247 | -0.01(-2.05%) |
Sep 18, 2019 | 0.6000 | 0.6010 | 0.5800 | 0.5800 | 77,268 | -0.02(-2.54%) |
Sep 17, 2019 | 0.5602 | 0.6200 | 0.5600 | 0.5951 | 94,833 | -0.02(-3.83%) |
Sep 16, 2019 | 0.6280 | 0.6280 | 0.5834 | 0.6188 | 70,214 | -0.00(-0.18%) |
Sep 13, 2019 | 0.6000 | 0.6300 | 0.5900 | 0.6199 | 119,600 | +0.02(+2.80%) |
Sep 12, 2019 | 0.5785 | 0.6100 | 0.5505 | 0.6030 | 164,805 | +0.01(+2.20%) |
Sep 11, 2019 | 0.5500 | 0.6000 | 0.5400 | 0.5900 | 133,878 | +0.02(+2.84%) |
Sep 10, 2019 | 0.5800 | 0.6000 | 0.5511 | 0.5737 | 212,033 | -0.03(-4.38%) |
Sep 09, 2019 | 0.6300 | 0.6400 | 0.5700 | 0.6000 | 252,006 | -0.02(-3.23%) |
Sep 06, 2019 | 0.6400 | 0.6598 | 0.6000 | 0.6200 | 249,300 | -0.01(-1.59%) |
Sep 05, 2019 | 0.6000 | 0.6700 | 0.5900 | 0.6300 | 1,606,282 | +0.06(+10.53%) |
Sep 04, 2019 | 0.5500 | 0.6000 | 0.5200 | 0.5700 | 471,669 | +0.02(+3.64%) |
Sep 03, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 145,560 | +0.04(+8.35%) |
Aug 30, 2019 | 0.5100 | 0.5500 | 0.4979 | 0.5076 | 158,900 | +0.01(+2.40%) |
Aug 29, 2019 | 0.4224 | 0.5500 | 0.4200 | 0.4957 | 1,095,791 | +0.07(+15.60%) |
Aug 28, 2019 | 0.4590 | 0.4690 | 0.4000 | 0.4288 | 593,823 | -0.02(-4.39%) |
Aug 27, 2019 | 0.4550 | 0.4650 | 0.4280 | 0.4485 | 427,627 | +0.01(+1.63%) |
Aug 26, 2019 | 0.4310 | 0.4500 | 0.4000 | 0.4413 | 218,276 | +0.00(+0.32%) |
Aug 23, 2019 | 0.4500 | 0.4800 | 0.4221 | 0.4399 | 706,200 | -0.01(-2.24%) |
Aug 22, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | 567,167 | +0.02(+3.45%) |
Aug 21, 2019 | 0.4489 | 0.4500 | 0.4200 | 0.4350 | 434,925 | -0.01(-2.20%) |
Aug 20, 2019 | 0.4216 | 0.4500 | 0.4200 | 0.4448 | 86,106 | +0.02(+4.17%) |
Aug 19, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4270 | 53,686 | +0.01(+2.89%) |
Aug 16, 2019 | 0.3900 | 0.4300 | 0.3800 | 0.4150 | 360,300 | +0.03(+7.37%) |
Aug 15, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3865 | 74,141 | -0.00(-0.87%) |
Aug 14, 2019 | 0.3900 | 0.4100 | 0.3861 | 0.3899 | 94,459 | -0.01(-1.29%) |
Aug 13, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.3950 | 106,218 | +0.00(+0.84%) |
Aug 12, 2019 | 0.4069 | 0.4189 | 0.3800 | 0.3917 | 115,270 | -0.02(-5.64%) |
Aug 09, 2019 | 0.4000 | 0.4200 | 0.3800 | 0.4151 | 51,700 | -0.00(-0.48%) |
Aug 08, 2019 | 0.4200 | 0.4300 | 0.3680 | 0.4171 | 215,604 | -0.01(-1.86%) |
Aug 07, 2019 | 0.4175 | 0.4250 | 0.4000 | 0.4250 | 72,790 | +0.01(+3.41%) |
Aug 06, 2019 | 0.4050 | 0.4200 | 0.3900 | 0.4110 | 125,680 | -0.01(-2.14%) |
Aug 05, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4200 | 185,007 | +0.00(+0.55%) |
Aug 02, 2019 | 0.4553 | 0.4553 | 0.4085 | 0.4177 | 63,700 | -0.00(-0.90%) |
Aug 01, 2019 | 0.4300 | 0.4500 | 0.4215 | 0.4215 | 68,741 | -0.00(-0.75%) |
Jul 31, 2019 | 0.4500 | 0.4599 | 0.4233 | 0.4247 | 201,262 | -0.02(-4.11%) |
Jul 30, 2019 | 0.4050 | 0.4490 | 0.4050 | 0.4429 | 230,807 | +0.02(+4.06%) |
Jul 29, 2019 | 0.4200 | 0.4500 | 0.4000 | 0.4256 | 348,120 | +0.01(+1.38%) |
Jul 26, 2019 | 0.4100 | 0.4200 | 0.4005 | 0.4198 | 50,200 | +0.03(+7.09%) |
Jul 25, 2019 | 0.4000 | 0.4050 | 0.3871 | 0.3920 | 82,979 | -0.02(-4.39%) |
Jul 24, 2019 | 0.3900 | 0.4338 | 0.3860 | 0.4100 | 114,953 | +0.01(+2.50%) |
Jul 23, 2019 | 0.4200 | 0.4200 | 0.3926 | 0.4000 | 73,868 | -0.01(-2.44%) |
Jul 22, 2019 | 0.4200 | 0.4300 | 0.3658 | 0.4100 | 645,035 | -0.02(-5.36%) |
Jul 19, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4332 | 71,000 | +0.00(+0.74%) |
Jul 18, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 203,519 | -0.03(-6.52%) |