Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2230 | 0.2400 | 0.2050 | 0.2300 | 161,469 | +0.01(+6.48%) |
Sep 27, 2019 | 0.2500 | 0.2500 | 0.2100 | 0.2160 | 580,900 | -0.02(-8.09%) |
Sep 26, 2019 | 0.2650 | 0.2700 | 0.2200 | 0.2350 | 238,160 | -0.02(-9.58%) |
Sep 25, 2019 | 0.2800 | 0.2900 | 0.2400 | 0.2599 | 438,589 | -0.02(-7.18%) |
Sep 24, 2019 | 0.2880 | 0.2950 | 0.2650 | 0.2800 | 659,638 | +0.00(+0.00%) |
Sep 23, 2019 | 0.2362 | 0.2800 | 0.2200 | 0.2800 | 471,446 | +0.04(+14.29%) |
Sep 20, 2019 | 0.2250 | 0.2650 | 0.2200 | 0.2450 | 219,500 | -0.01(-2.00%) |
Sep 19, 2019 | 0.2200 | 0.2550 | 0.2021 | 0.2500 | 627,497 | +0.02(+10.08%) |
Sep 18, 2019 | 0.2100 | 0.2527 | 0.2000 | 0.2271 | 747,506 | +0.00(+0.18%) |
Sep 17, 2019 | 0.2300 | 0.2400 | 0.2200 | 0.2267 | 173,530 | -0.01(-2.75%) |
Sep 16, 2019 | 0.2750 | 0.2750 | 0.2300 | 0.2331 | 494,230 | -0.01(-3.92%) |
Sep 13, 2019 | 0.2390 | 0.2600 | 0.2216 | 0.2426 | 183,000 | -0.01(-4.83%) |
Sep 12, 2019 | 0.2745 | 0.2782 | 0.2355 | 0.2549 | 649,033 | -0.02(-6.60%) |
Sep 11, 2019 | 0.2938 | 0.3000 | 0.2620 | 0.2729 | 374,363 | -0.02(-7.96%) |
Sep 10, 2019 | 0.2974 | 0.3002 | 0.2700 | 0.2965 | 220,688 | +0.01(+2.24%) |
Sep 09, 2019 | 0.3127 | 0.3200 | 0.2900 | 0.2900 | 311,734 | -0.02(-5.94%) |
Sep 06, 2019 | 0.3155 | 0.3200 | 0.3000 | 0.3083 | 334,100 | -0.00(-0.55%) |
Sep 05, 2019 | 0.3200 | 0.3250 | 0.3000 | 0.3100 | 272,809 | -0.01(-3.13%) |
Sep 04, 2019 | 0.3118 | 0.3200 | 0.2902 | 0.3200 | 243,961 | +0.02(+6.67%) |
Sep 03, 2019 | 0.3155 | 0.3250 | 0.2983 | 0.3000 | 190,692 | -0.01(-1.93%) |
Aug 30, 2019 | 0.3300 | 0.3350 | 0.3000 | 0.3059 | 101,500 | -0.02(-5.56%) |
Aug 29, 2019 | 0.3210 | 0.3300 | 0.3000 | 0.3239 | 144,276 | +0.02(+7.97%) |
Aug 28, 2019 | 0.3080 | 0.3300 | 0.3000 | 0.3000 | 424,014 | -0.02(-7.55%) |
Aug 27, 2019 | 0.3350 | 0.3500 | 0.3000 | 0.3245 | 351,508 | -0.01(-4.28%) |
Aug 26, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3390 | 304,100 | +0.03(+9.35%) |
Aug 23, 2019 | 0.3279 | 0.3400 | 0.3010 | 0.3100 | 210,800 | -0.02(-6.06%) |
Aug 22, 2019 | 0.3450 | 0.3450 | 0.3010 | 0.3300 | 133,588 | +0.02(+6.45%) |
Aug 21, 2019 | 0.3210 | 0.3350 | 0.3070 | 0.3100 | 179,484 | -0.02(-6.06%) |
Aug 20, 2019 | 0.3375 | 0.3375 | 0.3017 | 0.3300 | 180,382 | +0.03(+10.00%) |
Aug 19, 2019 | 0.2901 | 0.3500 | 0.2901 | 0.3000 | 337,484 | -0.01(-3.23%) |
Aug 16, 2019 | 0.3150 | 0.3433 | 0.3000 | 0.3100 | 206,400 | -0.01(-1.59%) |
Aug 15, 2019 | 0.3350 | 0.3350 | 0.2900 | 0.3150 | 304,699 | -0.01(-1.56%) |
Aug 14, 2019 | 0.3575 | 0.3700 | 0.3110 | 0.3200 | 492,688 | -0.04(-11.11%) |
Aug 13, 2019 | 0.4200 | 0.4660 | 0.3300 | 0.3600 | 870,864 | -0.03(-7.50%) |
Aug 12, 2019 | 0.4302 | 0.4536 | 0.3860 | 0.3892 | 299,335 | -0.02(-5.26%) |
Aug 09, 2019 | 0.3367 | 0.4200 | 0.3200 | 0.4108 | 614,000 | +0.09(+28.37%) |
Aug 08, 2019 | 0.3291 | 0.3300 | 0.3097 | 0.3200 | 227,089 | +0.00(+0.69%) |
Aug 07, 2019 | 0.3080 | 0.3335 | 0.2850 | 0.3178 | 370,162 | +0.01(+2.52%) |
Aug 06, 2019 | 0.3400 | 0.3599 | 0.2861 | 0.3100 | 593,845 | -0.03(-8.80%) |
Aug 05, 2019 | 0.3660 | 0.3800 | 0.3300 | 0.3399 | 265,292 | +0.00(+1.46%) |
Aug 02, 2019 | 0.3200 | 0.3400 | 0.3000 | 0.3350 | 271,700 | +0.03(+9.84%) |
Aug 01, 2019 | 0.3085 | 0.3200 | 0.3000 | 0.3050 | 487,969 | -0.00(-0.65%) |
Jul 31, 2019 | 0.3408 | 0.3600 | 0.3010 | 0.3070 | 428,050 | -0.03(-9.71%) |
Jul 30, 2019 | 0.3140 | 0.3400 | 0.3140 | 0.3400 | 292,150 | -0.01(-2.44%) |
Jul 29, 2019 | 0.3650 | 0.3750 | 0.3350 | 0.3485 | 426,648 | -0.02(-4.26%) |
Jul 26, 2019 | 0.3548 | 0.3700 | 0.3453 | 0.3640 | 247,300 | +0.01(+4.00%) |
Jul 25, 2019 | 0.3592 | 0.3700 | 0.3500 | 0.3500 | 226,016 | -0.02(-4.19%) |
Jul 24, 2019 | 0.3800 | 0.3899 | 0.3520 | 0.3653 | 293,877 | -0.02(-3.97%) |
Jul 23, 2019 | 0.3925 | 0.4140 | 0.3600 | 0.3804 | 547,385 | -0.02(-5.28%) |
Jul 22, 2019 | 0.4550 | 0.4550 | 0.3939 | 0.4016 | 372,027 | -0.01(-3.35%) |
Jul 19, 2019 | 0.4398 | 0.4500 | 0.4100 | 0.4155 | 134,700 | -0.00(-0.60%) |
Jul 18, 2019 | 0.4400 | 0.4600 | 0.4180 | 0.4180 | 86,273 | -0.01(-2.79%) |
Jul 17, 2019 | 0.4165 | 0.4400 | 0.4060 | 0.4300 | 226,113 | +0.02(+4.12%) |
Jul 16, 2019 | 0.4777 | 0.4777 | 0.4130 | 0.4130 | 134,661 | -0.02(-3.73%) |
Jul 15, 2019 | 0.4125 | 0.5000 | 0.4085 | 0.4290 | 186,777 | +0.02(+3.62%) |
Jul 12, 2019 | 0.5000 | 0.5000 | 0.4100 | 0.4140 | 256,000 | -0.04(-7.90%) |
Jul 11, 2019 | 0.4250 | 0.4495 | 0.3900 | 0.4495 | 156,678 | +0.03(+6.14%) |
Jul 10, 2019 | 0.4400 | 0.4445 | 0.4075 | 0.4235 | 224,915 | +0.00(+1.12%) |
Jul 09, 2019 | 0.4500 | 0.4630 | 0.4180 | 0.4188 | 552,479 | -0.04(-7.96%) |
Jul 08, 2019 | 0.5050 | 0.5050 | 0.4300 | 0.4550 | 336,077 | -0.01(-3.19%) |
Jul 05, 2019 | 0.4620 | 0.4799 | 0.4500 | 0.4700 | 284,300 | -0.01(-2.06%) |
Jul 03, 2019 | 0.4815 | 0.5050 | 0.4550 | 0.4799 | 127,400 | +0.02(+3.65%) |
Jul 02, 2019 | 0.5000 | 0.5100 | 0.4550 | 0.4630 | 106,870 | -0.03(-6.28%) |