Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2678 | 0.2720 | 0.2420 | 0.2624 | 197,706 | -0.01(-3.85%) |
Sep 27, 2019 | 0.2681 | 0.2729 | 0.2550 | 0.2729 | 132,900 | -0.01(-2.54%) |
Sep 26, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.2800 | 192,285 | -0.03(-10.03%) |
Sep 25, 2019 | 0.3200 | 0.3200 | 0.2987 | 0.3112 | 103,347 | -0.01(-3.50%) |
Sep 24, 2019 | 0.3199 | 0.3232 | 0.3199 | 0.3225 | 39,060 | +0.01(+1.70%) |
Sep 23, 2019 | 0.3180 | 0.3300 | 0.3066 | 0.3171 | 126,650 | +0.01(+4.62%) |
Sep 20, 2019 | 0.3105 | 0.3111 | 0.2918 | 0.3031 | 17,800 | -0.00(-1.43%) |
Sep 19, 2019 | 0.3139 | 0.3139 | 0.3037 | 0.3075 | 62,566 | -0.00(-0.77%) |
Sep 18, 2019 | 0.3132 | 0.3188 | 0.2957 | 0.3099 | 116,175 | -0.01(-1.68%) |
Sep 17, 2019 | 0.3001 | 0.3198 | 0.3001 | 0.3152 | 77,445 | +0.01(+4.03%) |
Sep 16, 2019 | 0.3105 | 0.3200 | 0.3000 | 0.3030 | 36,950 | +0.00(+0.56%) |
Sep 13, 2019 | 0.3036 | 0.3170 | 0.2985 | 0.3013 | 41,800 | -0.02(-6.43%) |
Sep 12, 2019 | 0.3400 | 0.3490 | 0.3156 | 0.3220 | 110,735 | +0.01(+3.04%) |
Sep 11, 2019 | 0.3167 | 0.3349 | 0.2990 | 0.3125 | 87,050 | +0.02(+7.02%) |
Sep 10, 2019 | 0.2850 | 0.2990 | 0.2800 | 0.2920 | 99,400 | -0.01(-2.01%) |
Sep 09, 2019 | 0.2997 | 0.3140 | 0.2906 | 0.2980 | 124,379 | -0.02(-5.40%) |
Sep 06, 2019 | 0.3300 | 0.3300 | 0.3091 | 0.3150 | 116,400 | -0.01(-2.48%) |
Sep 05, 2019 | 0.3650 | 0.3650 | 0.3230 | 0.3230 | 175,160 | -0.03(-9.32%) |
Sep 04, 2019 | 0.3654 | 0.3707 | 0.3538 | 0.3562 | 139,436 | -0.00(-1.06%) |
Sep 03, 2019 | 0.3422 | 0.3600 | 0.3422 | 0.3600 | 233,658 | +0.02(+7.14%) |
Aug 30, 2019 | 0.3400 | 0.3491 | 0.3320 | 0.3360 | 136,300 | -0.01(-2.15%) |
Aug 29, 2019 | 0.3646 | 0.3708 | 0.3363 | 0.3434 | 276,860 | -0.02(-4.61%) |
Aug 28, 2019 | 0.3497 | 0.3630 | 0.3400 | 0.3600 | 178,741 | +0.00(+0.00%) |
Aug 27, 2019 | 0.3456 | 0.3678 | 0.3453 | 0.3600 | 83,174 | +0.02(+5.23%) |
Aug 26, 2019 | 0.3570 | 0.3658 | 0.3213 | 0.3421 | 293,833 | -0.00(-1.41%) |
Aug 23, 2019 | 0.3210 | 0.3600 | 0.3156 | 0.3470 | 204,900 | +0.03(+8.44%) |
Aug 22, 2019 | 0.3300 | 0.3341 | 0.3200 | 0.3200 | 66,360 | -0.01(-3.73%) |
Aug 21, 2019 | 0.3000 | 0.3324 | 0.3000 | 0.3324 | 118,137 | +0.01(+3.49%) |
Aug 20, 2019 | 0.3075 | 0.3258 | 0.3021 | 0.3212 | 93,095 | +0.03(+10.76%) |
Aug 19, 2019 | 0.3169 | 0.3169 | 0.2900 | 0.2900 | 144,348 | -0.02(-6.66%) |
Aug 16, 2019 | 0.3099 | 0.3240 | 0.3099 | 0.3107 | 76,700 | -0.01(-2.91%) |
Aug 15, 2019 | 0.3370 | 0.3370 | 0.3200 | 0.3200 | 64,220 | -0.02(-6.16%) |
Aug 14, 2019 | 0.3370 | 0.3440 | 0.3321 | 0.3410 | 118,304 | +0.00(+0.59%) |
Aug 13, 2019 | 0.3728 | 0.3728 | 0.3280 | 0.3390 | 132,087 | -0.01(-4.02%) |
Aug 12, 2019 | 0.3513 | 0.3756 | 0.3500 | 0.3532 | 110,267 | -0.01(-1.62%) |
Aug 09, 2019 | 0.3711 | 0.3767 | 0.3563 | 0.3590 | 152,000 | +0.00(+0.87%) |
Aug 08, 2019 | 0.3736 | 0.3779 | 0.3559 | 0.3559 | 68,926 | -0.02(-5.35%) |
Aug 07, 2019 | 0.3500 | 0.3790 | 0.3500 | 0.3760 | 414,194 | +0.05(+15.59%) |
Aug 06, 2019 | 0.3345 | 0.3500 | 0.3173 | 0.3253 | 95,195 | -0.02(-7.06%) |
Aug 05, 2019 | 0.3563 | 0.3600 | 0.3064 | 0.3500 | 99,362 | +0.02(+6.06%) |
Aug 02, 2019 | 0.3680 | 0.3680 | 0.3275 | 0.3300 | 87,100 | -0.01(-2.94%) |
Aug 01, 2019 | 0.3250 | 0.3400 | 0.3056 | 0.3400 | 261,250 | -0.00(-1.45%) |
Jul 31, 2019 | 0.3654 | 0.3752 | 0.3382 | 0.3450 | 159,870 | -0.01(-3.39%) |
Jul 30, 2019 | 0.3281 | 0.3687 | 0.3260 | 0.3571 | 141,845 | +0.01(+3.39%) |
Jul 29, 2019 | 0.3576 | 0.3620 | 0.3364 | 0.3454 | 257,262 | -0.02(-4.32%) |
Jul 26, 2019 | 0.3699 | 0.3700 | 0.3393 | 0.3610 | 104,500 | +0.02(+7.15%) |
Jul 25, 2019 | 0.3713 | 0.3783 | 0.3369 | 0.3369 | 122,116 | -0.04(-10.16%) |
Jul 24, 2019 | 0.3400 | 0.3899 | 0.3368 | 0.3750 | 548,356 | +0.04(+10.36%) |
Jul 23, 2019 | 0.3179 | 0.3518 | 0.3110 | 0.3398 | 261,403 | +0.02(+6.19%) |
Jul 22, 2019 | 0.2955 | 0.3300 | 0.2851 | 0.3200 | 192,203 | +0.03(+11.34%) |
Jul 19, 2019 | 0.3010 | 0.3010 | 0.2691 | 0.2874 | 136,400 | +0.00(+0.60%) |
Jul 18, 2019 | 0.3000 | 0.3099 | 0.2729 | 0.2857 | 351,330 | -0.01(-3.84%) |
Jul 17, 2019 | 0.2851 | 0.3000 | 0.2851 | 0.2971 | 263,178 | +0.01(+4.98%) |
Jul 16, 2019 | 0.2680 | 0.2935 | 0.2666 | 0.2830 | 93,890 | +0.02(+8.85%) |
Jul 15, 2019 | 0.2350 | 0.2600 | 0.2350 | 0.2600 | 115,098 | +0.02(+8.47%) |
Jul 12, 2019 | 0.2412 | 0.2475 | 0.2395 | 0.2397 | 75,400 | -0.01(-2.88%) |
Jul 11, 2019 | 0.2430 | 0.2474 | 0.2430 | 0.2468 | 45,075 | +0.01(+2.83%) |
Jul 10, 2019 | 0.2382 | 0.2490 | 0.2266 | 0.2400 | 75,190 | +0.01(+3.00%) |
Jul 09, 2019 | 0.2403 | 0.2403 | 0.2230 | 0.2330 | 58,900 | +0.00(+1.30%) |
Jul 08, 2019 | 0.2345 | 0.2434 | 0.2300 | 0.2300 | 42,350 | +0.00(+0.00%) |
Jul 05, 2019 | 0.2300 | 0.2320 | 0.2187 | 0.2300 | 114,600 | +0.01(+2.22%) |
Jul 03, 2019 | 0.2100 | 0.2250 | 0.2100 | 0.2250 | 155,000 | +0.02(+8.70%) |
Jul 02, 2019 | 0.2032 | 0.2070 | 0.2000 | 0.2070 | 60,555 | +0.00(+0.58%) |