Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.3151 | 0.3500 | 0.3100 | 0.3103 | 53,549 | -0.02(-5.91%) |
Oct 30, 2019 | 0.3325 | 0.3490 | 0.3200 | 0.3298 | 9,708 | +0.00(+0.00%) |
Oct 29, 2019 | 0.3296 | 0.3500 | 0.3296 | 0.3298 | 6,728 | +0.01(+3.00%) |
Oct 28, 2019 | 0.3412 | 0.3420 | 0.3200 | 0.3202 | 51,136 | -0.02(-5.80%) |
Oct 25, 2019 | 0.3500 | 0.3860 | 0.3399 | 0.3399 | 34,700 | -0.01(-2.72%) |
Oct 24, 2019 | 0.3535 | 0.3535 | 0.3383 | 0.3494 | 8,670 | -0.00(-0.17%) |
Oct 23, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 12,471 | -0.01(-2.78%) |
Oct 22, 2019 | 0.3500 | 0.3600 | 0.3417 | 0.3600 | 18,842 | -0.00(-0.28%) |
Oct 21, 2019 | 0.3650 | 0.3660 | 0.3452 | 0.3610 | 15,443 | +0.00(+1.01%) |
Oct 18, 2019 | 0.3550 | 0.3574 | 0.3550 | 0.3574 | 700 | +0.00(+0.65%) |
Oct 17, 2019 | 0.3410 | 0.3650 | 0.3410 | 0.3551 | 4,119 | +0.00(+0.11%) |
Oct 16, 2019 | 0.3452 | 0.3642 | 0.3452 | 0.3547 | 5,839 | +0.00(+1.03%) |
Oct 15, 2019 | 0.3650 | 0.3650 | 0.3490 | 0.3511 | 20,574 | -0.01(-1.79%) |
Oct 14, 2019 | 0.3575 | 0.3575 | 0.3575 | 0.3575 | 288 | -0.00(-1.02%) |
Oct 11, 2019 | 0.3650 | 0.3650 | 0.3428 | 0.3612 | 10,500 | +0.01(+2.70%) |
Oct 10, 2019 | 0.3648 | 0.3648 | 0.3510 | 0.3517 | 69,580 | -0.01(-2.36%) |
Oct 09, 2019 | 0.3513 | 0.3650 | 0.3500 | 0.3602 | 20,468 | -0.00(-1.32%) |
Oct 08, 2019 | 0.3598 | 0.3650 | 0.3500 | 0.3650 | 58,076 | +0.01(+4.11%) |
Oct 07, 2019 | 0.3609 | 0.3615 | 0.3506 | 0.3506 | 12,803 | -0.00(-0.82%) |
Oct 04, 2019 | 0.3804 | 0.3804 | 0.3535 | 0.3535 | 5,200 | -0.01(-2.91%) |
Oct 03, 2019 | 0.3695 | 0.3890 | 0.3525 | 0.3641 | 14,005 | +0.01(+4.03%) |
Oct 02, 2019 | 0.3499 | 0.3695 | 0.3498 | 0.3500 | 9,252 | -0.02(-5.28%) |
Oct 01, 2019 | 0.3590 | 0.3695 | 0.3500 | 0.3695 | 18,358 | +0.02(+5.57%) |
Sep 30, 2019 | 0.3556 | 0.3650 | 0.3401 | 0.3500 | 54,622 | -0.02(-5.43%) |
Sep 27, 2019 | 0.3800 | 0.3870 | 0.3500 | 0.3701 | 40,700 | -0.02(-4.37%) |
Sep 26, 2019 | 0.3701 | 0.3890 | 0.3511 | 0.3870 | 56,031 | +0.01(+2.65%) |
Sep 25, 2019 | 0.3417 | 0.4798 | 0.3213 | 0.3770 | 84,555 | +0.03(+8.55%) |
Sep 24, 2019 | 0.3500 | 0.3500 | 0.3213 | 0.3473 | 9,322 | +0.03(+8.13%) |
Sep 23, 2019 | 0.3310 | 0.3372 | 0.3200 | 0.3212 | 19,794 | -0.01(-2.67%) |
Sep 20, 2019 | 0.3500 | 0.3568 | 0.3200 | 0.3300 | 51,200 | +0.01(+3.13%) |
Sep 19, 2019 | 0.3600 | 0.3900 | 0.3000 | 0.3200 | 86,655 | -0.03(-9.86%) |
Sep 18, 2019 | 0.3597 | 0.3781 | 0.3550 | 0.3550 | 31,805 | -0.02(-4.85%) |
Sep 17, 2019 | 0.4020 | 0.4100 | 0.3520 | 0.3731 | 57,020 | -0.03(-6.77%) |
Sep 16, 2019 | 0.4100 | 0.5000 | 0.4000 | 0.4002 | 74,934 | +0.00(+0.05%) |
Sep 13, 2019 | 0.4136 | 0.4280 | 0.4000 | 0.4000 | 14,400 | -0.03(-6.98%) |
Sep 12, 2019 | 0.4211 | 0.4451 | 0.4032 | 0.4300 | 17,666 | -0.02(-3.39%) |
Sep 11, 2019 | 0.4610 | 0.4832 | 0.4200 | 0.4451 | 12,572 | +0.01(+1.37%) |
Sep 10, 2019 | 0.4393 | 0.4674 | 0.4390 | 0.4391 | 18,539 | -0.02(-4.54%) |
Sep 09, 2019 | 0.5160 | 0.5160 | 0.4390 | 0.4600 | 7,442 | -0.03(-7.07%) |
Sep 06, 2019 | 0.4847 | 0.5000 | 0.4650 | 0.4950 | 700 | -0.01(-1.79%) |
Sep 05, 2019 | 0.5000 | 0.5156 | 0.4800 | 0.5040 | 7,229 | +0.02(+4.11%) |
Sep 04, 2019 | 0.5000 | 0.5200 | 0.4841 | 0.4841 | 1,249 | +0.02(+4.99%) |
Sep 03, 2019 | 0.4875 | 0.4988 | 0.4591 | 0.4611 | 5,741 | -0.04(-7.78%) |
Aug 30, 2019 | 0.5022 | 0.5300 | 0.4811 | 0.5000 | 50,600 | +0.02(+3.93%) |
Aug 29, 2019 | 0.5100 | 0.5288 | 0.4811 | 0.4811 | 6,679 | -0.04(-7.48%) |
Aug 28, 2019 | 0.5153 | 0.5375 | 0.5153 | 0.5200 | 8,291 | +0.00(+0.00%) |
Aug 27, 2019 | 0.5300 | 0.6000 | 0.5200 | 0.5200 | 70,538 | -0.01(-1.89%) |
Aug 26, 2019 | 0.5000 | 0.5300 | 0.4546 | 0.5300 | 8,122 | +0.03(+6.00%) |
Aug 23, 2019 | 0.5195 | 0.5195 | 0.4702 | 0.5000 | 11,000 | -0.02(-3.75%) |
Aug 22, 2019 | 0.4602 | 0.5350 | 0.4232 | 0.5195 | 12,981 | -0.00(-0.10%) |
Aug 21, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 18,578 | +0.01(+0.97%) |
Aug 20, 2019 | 0.4830 | 0.5170 | 0.4600 | 0.5150 | 28,886 | +0.05(+11.96%) |
Aug 19, 2019 | 0.4300 | 0.4895 | 0.4218 | 0.4600 | 8,639 | -0.02(-4.03%) |
Aug 16, 2019 | 0.4500 | 0.4801 | 0.4064 | 0.4793 | 31,800 | +0.03(+6.51%) |
Aug 15, 2019 | 0.4184 | 0.4500 | 0.3902 | 0.4500 | 94,508 | +0.05(+12.42%) |
Aug 14, 2019 | 0.4500 | 0.4800 | 0.3900 | 0.4003 | 112,796 | -0.05(-11.04%) |
Aug 13, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 36,236 | +0.04(+8.43%) |
Aug 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4150 | 47,365 | +0.07(+19.53%) |
Aug 09, 2019 | 0.3816 | 0.3954 | 0.2103 | 0.3472 | 17,200 | -0.02(-4.48%) |
Aug 08, 2019 | 0.4300 | 0.4300 | 0.3635 | 0.3635 | 26,928 | -0.05(-11.34%) |
Aug 07, 2019 | 0.4300 | 0.4300 | 0.3300 | 0.4100 | 17,443 | +0.02(+4.59%) |
Aug 06, 2019 | 0.3771 | 0.4282 | 0.3525 | 0.3920 | 6,834 | +0.00(+0.90%) |
Aug 05, 2019 | 0.3842 | 0.3900 | 0.3500 | 0.3885 | 41,847 | -0.01(-2.88%) |
Aug 02, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 1,800 | +0.00(+0.00%) |