Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4200 | 0.4718 | 0.4200 | 0.4442 | 1,776,720 | +0.02(+4.94%) |
Jul 30, 2019 | 0.4241 | 0.4372 | 0.4105 | 0.4233 | 930,309 | -0.01(-1.40%) |
Jul 29, 2019 | 0.4382 | 0.4536 | 0.4140 | 0.4293 | 1,373,849 | -0.01(-2.03%) |
Jul 26, 2019 | 0.4515 | 0.4825 | 0.4229 | 0.4382 | 1,863,700 | -0.01(-2.99%) |
Jul 25, 2019 | 0.4575 | 0.4724 | 0.4300 | 0.4517 | 1,863,597 | -0.01(-1.80%) |
Jul 24, 2019 | 0.4791 | 0.5000 | 0.4518 | 0.4600 | 1,933,467 | -0.02(-3.26%) |
Jul 23, 2019 | 0.5189 | 0.5300 | 0.4700 | 0.4755 | 1,798,998 | -0.02(-3.94%) |
Jul 22, 2019 | 0.5323 | 0.5430 | 0.4906 | 0.4950 | 1,497,405 | -0.02(-4.29%) |
Jul 19, 2019 | 0.5700 | 0.6200 | 0.5010 | 0.5172 | 3,396,600 | -0.06(-11.07%) |
Jul 18, 2019 | 0.6197 | 0.6296 | 0.5599 | 0.5816 | 1,572,468 | -0.04(-6.13%) |
Jul 17, 2019 | 0.7382 | 0.7500 | 0.6125 | 0.6196 | 2,363,942 | -0.13(-17.05%) |
Jul 16, 2019 | 0.7255 | 0.8100 | 0.7200 | 0.7470 | 5,737,853 | +0.03(+3.75%) |
Jul 15, 2019 | 0.6800 | 0.7400 | 0.6500 | 0.7200 | 4,428,125 | +0.05(+6.89%) |
Jul 12, 2019 | 0.6300 | 0.6924 | 0.6035 | 0.6736 | 4,357,800 | +0.02(+3.15%) |
Jul 11, 2019 | 0.5760 | 0.7096 | 0.5603 | 0.6530 | 9,582,688 | +0.08(+14.56%) |
Jul 10, 2019 | 0.5400 | 0.5900 | 0.5300 | 0.5700 | 3,720,683 | +0.03(+5.56%) |
Jul 09, 2019 | 0.5200 | 0.5400 | 0.5000 | 0.5400 | 6,449,219 | +0.01(+2.51%) |
Jul 08, 2019 | 0.4982 | 0.5300 | 0.4700 | 0.5268 | 2,925,662 | +0.03(+5.55%) |
Jul 05, 2019 | 0.4900 | 0.5100 | 0.4602 | 0.4991 | 5,411,200 | +0.01(+2.76%) |
Jul 03, 2019 | 0.5371 | 0.5499 | 0.4800 | 0.4857 | 8,066,300 | -0.05(-9.82%) |
Jul 02, 2019 | 0.5632 | 0.5700 | 0.5300 | 0.5386 | 5,725,932 | -0.03(-5.38%) |
Jul 01, 2019 | 0.6073 | 0.6130 | 0.5600 | 0.5692 | 5,304,040 | -0.04(-6.69%) |
Jun 28, 2019 | 0.5300 | 0.6100 | 0.5300 | 0.6100 | 6,883,900 | +0.05(+8.93%) |
Jun 27, 2019 | 0.5900 | 0.6000 | 0.5300 | 0.5600 | 10,290,030 | -0.04(-6.67%) |
Jun 26, 2019 | 0.6500 | 0.6800 | 0.5900 | 0.6000 | 3,157,885 | -0.05(-7.69%) |
Jun 25, 2019 | 0.6910 | 0.6959 | 0.6460 | 0.6500 | 3,391,116 | -0.04(-5.80%) |
Jun 24, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.6900 | 3,354,161 | -0.02(-2.98%) |
Jun 21, 2019 | 0.7481 | 0.7600 | 0.6600 | 0.7112 | 14,118,800 | -0.02(-2.58%) |
Jun 20, 2019 | 0.7756 | 0.7895 | 0.7226 | 0.7300 | 2,954,159 | -0.04(-5.19%) |
Jun 19, 2019 | 0.8000 | 0.8000 | 0.7100 | 0.7700 | 3,290,451 | +0.01(+1.32%) |
Jun 18, 2019 | 0.7462 | 0.7885 | 0.7225 | 0.7600 | 2,517,690 | +0.02(+2.34%) |
Jun 17, 2019 | 0.7700 | 0.7740 | 0.7000 | 0.7426 | 4,333,978 | -0.03(-4.03%) |
Jun 14, 2019 | 0.8300 | 0.8330 | 0.7611 | 0.7738 | 2,591,900 | -0.05(-6.09%) |
Jun 13, 2019 | 0.8752 | 0.8926 | 0.8200 | 0.8240 | 3,325,994 | -0.06(-6.36%) |
Jun 12, 2019 | 0.9400 | 0.9400 | 0.8500 | 0.8800 | 4,046,222 | -0.05(-5.83%) |
Jun 11, 2019 | 1.030 | 1.150 | 0.9330 | 0.9345 | 5,837,602 | -0.11(-10.14%) |
Jun 10, 2019 | 1.080 | 1.140 | 1.020 | 1.040 | 4,028,038 | -0.03(-2.80%) |
Jun 07, 2019 | 1.010 | 1.070 | 1.000 | 1.070 | 2,316,800 | +0.07(+7.00%) |
Jun 06, 2019 | 1.060 | 1.100 | 0.9600 | 1.000 | 3,922,073 | -0.07(-6.54%) |
Jun 05, 2019 | 1.090 | 1.130 | 1.020 | 1.070 | 3,037,125 | -0.02(-1.83%) |
Jun 04, 2019 | 0.9800 | 1.090 | 0.9800 | 1.090 | 2,735,994 | +0.12(+12.16%) |
Jun 03, 2019 | 1.050 | 1.080 | 0.9500 | 0.9718 | 3,017,693 | -0.08(-7.45%) |
May 31, 2019 | 1.030 | 1.140 | 1.010 | 1.050 | 5,180,400 | +0.01(+0.96%) |
May 30, 2019 | 0.9900 | 1.070 | 0.9800 | 1.040 | 3,059,109 | +0.06(+6.32%) |
May 29, 2019 | 0.9939 | 0.9998 | 0.9301 | 0.9782 | 3,076,969 | -0.02(-2.18%) |
May 28, 2019 | 1.060 | 1.090 | 1.000 | 1.000 | 4,807,766 | -0.05(-4.76%) |
May 24, 2019 | 1.020 | 1.080 | 0.9801 | 1.050 | 2,775,400 | +0.04(+3.96%) |
May 23, 2019 | 1.010 | 1.070 | 1.000 | 1.010 | 3,009,820 | +0.00(+0.00%) |
May 22, 2019 | 1.080 | 1.110 | 0.9900 | 1.010 | 2,843,910 | -0.08(-7.34%) |
May 21, 2019 | 1.190 | 1.190 | 1.070 | 1.090 | 2,442,162 | -0.05(-4.39%) |
May 20, 2019 | 1.240 | 1.240 | 1.130 | 1.140 | 3,310,854 | -0.12(-9.52%) |
May 17, 2019 | 1.330 | 1.365 | 1.210 | 1.260 | 4,557,000 | -0.09(-6.67%) |
May 16, 2019 | 1.340 | 1.390 | 1.270 | 1.350 | 3,464,085 | +0.01(+0.75%) |
May 15, 2019 | 1.350 | 1.365 | 1.300 | 1.340 | 2,208,161 | -0.01(-0.74%) |
May 14, 2019 | 1.360 | 1.410 | 1.260 | 1.350 | 2,359,616 | +0.01(+0.75%) |
May 13, 2019 | 1.450 | 1.450 | 1.300 | 1.340 | 2,754,936 | -0.12(-8.22%) |
May 10, 2019 | 1.360 | 1.500 | 1.340 | 1.460 | 6,213,100 | +0.10(+7.35%) |
May 09, 2019 | 1.320 | 1.390 | 1.300 | 1.360 | 3,094,390 | +0.03(+2.26%) |
May 08, 2019 | 1.300 | 1.340 | 1.250 | 1.330 | 2,538,174 | +0.03(+2.31%) |
May 07, 2019 | 1.380 | 1.380 | 1.240 | 1.300 | 4,046,098 | -0.20(-13.33%) |
May 06, 2019 | 1.260 | 1.330 | 1.250 | 1.500 | 3,074,883 | +0.20(+15.38%) |
May 03, 2019 | 1.250 | 1.340 | 1.230 | 1.300 | 3,067,100 | +0.07(+5.69%) |
May 02, 2019 | 1.190 | 1.290 | 1.170 | 1.230 | 3,523,659 | +0.05(+4.24%) |