Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3453 | 0.3691 | 0.3453 | 0.3559 | 355,500 | -0.00(-0.31%) |
Sep 27, 2019 | 0.3604 | 0.3870 | 0.3550 | 0.3570 | 514,800 | -0.02(-4.80%) |
Sep 26, 2019 | 0.3800 | 0.3853 | 0.3640 | 0.3750 | 107,124 | +0.01(+1.35%) |
Sep 25, 2019 | 0.3862 | 0.3872 | 0.3600 | 0.3700 | 268,090 | -0.02(-3.90%) |
Sep 24, 2019 | 0.3850 | 0.4000 | 0.3815 | 0.3850 | 253,936 | +0.00(+0.52%) |
Sep 23, 2019 | 0.4014 | 0.4020 | 0.3810 | 0.3830 | 193,839 | -0.02(-3.91%) |
Sep 20, 2019 | 0.3970 | 0.4097 | 0.3888 | 0.3986 | 221,300 | -0.00(-0.35%) |
Sep 19, 2019 | 0.4020 | 0.4109 | 0.3870 | 0.4000 | 175,413 | -0.01(-2.08%) |
Sep 18, 2019 | 0.3970 | 0.4210 | 0.3897 | 0.4085 | 199,280 | +0.01(+1.82%) |
Sep 17, 2019 | 0.3930 | 0.4175 | 0.3884 | 0.4012 | 285,236 | -0.01(-2.90%) |
Sep 16, 2019 | 0.3930 | 0.4332 | 0.3860 | 0.4132 | 556,961 | +0.04(+11.31%) |
Sep 13, 2019 | 0.3830 | 0.3878 | 0.3598 | 0.3712 | 418,600 | -0.02(-4.33%) |
Sep 12, 2019 | 0.3650 | 0.3900 | 0.3618 | 0.3880 | 216,868 | -0.00(-0.26%) |
Sep 11, 2019 | 0.3745 | 0.4070 | 0.3730 | 0.3890 | 325,300 | +0.01(+2.37%) |
Sep 10, 2019 | 0.4700 | 0.4700 | 0.3729 | 0.3800 | 818,046 | -0.09(-18.68%) |
Sep 09, 2019 | 0.5150 | 0.5150 | 0.4615 | 0.4673 | 414,440 | -0.05(-9.05%) |
Sep 06, 2019 | 0.5320 | 0.5320 | 0.4706 | 0.5138 | 1,032,200 | +0.01(+1.90%) |
Sep 05, 2019 | 0.4550 | 0.5383 | 0.4500 | 0.5042 | 1,570,879 | +0.05(+12.04%) |
Sep 04, 2019 | 0.4130 | 0.4500 | 0.4000 | 0.4500 | 679,550 | +0.05(+13.35%) |
Sep 03, 2019 | 0.2941 | 0.3970 | 0.2941 | 0.3970 | 666,456 | +0.06(+17.11%) |
Aug 30, 2019 | 0.3400 | 0.3412 | 0.2928 | 0.3390 | 153,400 | -0.01(-1.71%) |
Aug 29, 2019 | 0.3430 | 0.3490 | 0.2803 | 0.3449 | 212,417 | +0.03(+8.66%) |
Aug 28, 2019 | 0.3300 | 0.3350 | 0.3100 | 0.3174 | 187,543 | -0.01(-2.37%) |
Aug 27, 2019 | 0.3512 | 0.3512 | 0.3246 | 0.3251 | 168,531 | -0.01(-3.73%) |
Aug 26, 2019 | 0.2910 | 0.3810 | 0.2820 | 0.3377 | 855,077 | +0.04(+12.57%) |
Aug 23, 2019 | 0.2875 | 0.3080 | 0.2850 | 0.3000 | 254,400 | +0.00(+0.00%) |
Aug 22, 2019 | 0.3010 | 0.3104 | 0.2980 | 0.3000 | 200,100 | -0.01(-2.31%) |
Aug 21, 2019 | 0.3029 | 0.3170 | 0.2966 | 0.3071 | 133,653 | +0.00(+0.49%) |
Aug 20, 2019 | 0.3000 | 0.3150 | 0.2983 | 0.3056 | 231,697 | -0.00(-1.42%) |
Aug 19, 2019 | 0.2999 | 0.3288 | 0.2981 | 0.3100 | 167,423 | -0.01(-2.08%) |
Aug 16, 2019 | 0.3000 | 0.3239 | 0.2930 | 0.3166 | 211,500 | +0.02(+5.53%) |
Aug 15, 2019 | 0.3010 | 0.3145 | 0.2900 | 0.3000 | 264,181 | -0.01(-4.12%) |
Aug 14, 2019 | 0.3300 | 0.3350 | 0.2941 | 0.3129 | 617,485 | -0.03(-7.56%) |
Aug 13, 2019 | 0.3260 | 0.3553 | 0.3260 | 0.3385 | 246,673 | -0.01(-2.17%) |
Aug 12, 2019 | 0.3669 | 0.3707 | 0.3300 | 0.3460 | 450,554 | -0.02(-4.34%) |
Aug 09, 2019 | 0.3600 | 0.3705 | 0.3521 | 0.3617 | 290,100 | +0.00(+0.47%) |
Aug 08, 2019 | 0.3500 | 0.3665 | 0.3500 | 0.3600 | 235,275 | +0.00(+1.12%) |
Aug 07, 2019 | 0.3730 | 0.3771 | 0.3503 | 0.3560 | 267,627 | -0.02(-4.56%) |
Aug 06, 2019 | 0.3870 | 0.3910 | 0.3673 | 0.3730 | 342,823 | -0.03(-6.75%) |
Aug 05, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 324,341 | +0.01(+2.77%) |
Aug 02, 2019 | 0.3800 | 0.3892 | 0.3663 | 0.3892 | 430,700 | +0.01(+3.02%) |
Aug 01, 2019 | 0.3910 | 0.3910 | 0.3684 | 0.3778 | 423,988 | +0.00(+0.75%) |
Jul 31, 2019 | 0.3718 | 0.3905 | 0.3699 | 0.3750 | 258,088 | +0.00(+0.54%) |
Jul 30, 2019 | 0.3660 | 0.3968 | 0.3660 | 0.3730 | 185,446 | -0.02(-5.76%) |
Jul 29, 2019 | 0.4090 | 0.4090 | 0.3771 | 0.3958 | 256,497 | -0.00(-0.55%) |
Jul 26, 2019 | 0.3795 | 0.4057 | 0.3740 | 0.3980 | 280,700 | +0.00(+0.76%) |
Jul 25, 2019 | 0.3850 | 0.4138 | 0.3793 | 0.3950 | 394,758 | +0.00(+1.13%) |
Jul 24, 2019 | 0.3875 | 0.3980 | 0.3750 | 0.3906 | 243,135 | +0.00(+0.15%) |
Jul 23, 2019 | 0.3847 | 0.4090 | 0.3847 | 0.3900 | 201,384 | +0.00(+0.00%) |
Jul 22, 2019 | 0.3934 | 0.4099 | 0.3871 | 0.3900 | 244,442 | -0.01(-1.56%) |
Jul 19, 2019 | 0.3960 | 0.4188 | 0.3900 | 0.3962 | 162,300 | -0.01(-2.10%) |
Jul 18, 2019 | 0.4070 | 0.4350 | 0.4000 | 0.4047 | 426,648 | -0.02(-4.44%) |
Jul 17, 2019 | 0.3920 | 0.4595 | 0.3920 | 0.4235 | 333,908 | +0.02(+5.87%) |
Jul 16, 2019 | 0.4050 | 0.4068 | 0.3861 | 0.4000 | 195,492 | +0.00(+0.20%) |
Jul 15, 2019 | 0.3897 | 0.4130 | 0.3889 | 0.3992 | 190,560 | +0.01(+1.35%) |
Jul 12, 2019 | 0.3880 | 0.4130 | 0.3811 | 0.3939 | 265,500 | -0.01(-1.53%) |
Jul 11, 2019 | 0.4000 | 0.4161 | 0.3880 | 0.4000 | 289,631 | +0.00(+0.00%) |
Jul 10, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 516,878 | -0.00(-0.30%) |
Jul 09, 2019 | 0.4132 | 0.4200 | 0.3900 | 0.4012 | 589,400 | -0.02(-5.13%) |
Jul 08, 2019 | 0.4300 | 0.4384 | 0.4018 | 0.4229 | 284,518 | -0.01(-1.47%) |
Jul 05, 2019 | 0.4340 | 0.4430 | 0.4150 | 0.4292 | 436,900 | -0.02(-5.04%) |
Jul 03, 2019 | 0.4450 | 0.4640 | 0.4450 | 0.4520 | 117,000 | +0.00(+0.44%) |
Jul 02, 2019 | 0.4585 | 0.4880 | 0.4481 | 0.4500 | 322,603 | -0.03(-6.05%) |