Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 738,006 | +0.06(+12.50%) |
Jul 30, 2019 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 95,455 | +0.02(+4.35%) |
Jul 29, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 190,578 | +0.00(+0.00%) |
Jul 26, 2019 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 135,064 | +0.00(+0.00%) |
Jul 25, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 155,705 | +0.01(+2.22%) |
Jul 24, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 135,216 | -0.01(-2.17%) |
Jul 23, 2019 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 161,233 | +0.00(+0.00%) |
Jul 22, 2019 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | 239,017 | +0.02(+4.55%) |
Jul 19, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 434,950 | +0.00(+0.00%) |
Jul 18, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 142,930 | +0.01(+2.33%) |
Jul 17, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 237,065 | +0.00(+0.00%) |
Jul 16, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 386,660 | +0.00(+0.00%) |
Jul 15, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 475,322 | -0.01(-2.27%) |
Jul 12, 2019 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 395,847 | -0.02(-4.35%) |
Jul 11, 2019 | 0.4400 | 0.4600 | 0.4400 | 0.4600 | 697,454 | +0.02(+4.55%) |
Jul 10, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 342,378 | +0.00(+0.00%) |
Jul 09, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 183,906 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 3,740,350 | +0.01(+2.33%) |
Jul 05, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4300 | 340,927 | +0.00(+0.00%) |
Jul 04, 2019 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 642,628 | -0.01(-2.27%) |
Jul 03, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4400 | 503,535 | -0.02(-4.35%) |
Jul 02, 2019 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 857,769 | -0.03(-6.12%) |
Jun 28, 2019 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.02(-3.92%) | |
Jun 27, 2019 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | 315,252 | -0.03(-5.56%) |
Jun 26, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 837,934 | +0.03(+5.88%) |
Jun 25, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 161,358 | +0.00(+0.00%) |
Jun 24, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 294,076 | -0.05(-8.93%) |
Jun 21, 2019 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | 586,493 | +0.06(+12.00%) |
Jun 20, 2019 | 0.5000 | 0.5200 | 0.4800 | 0.5000 | 770,345 | +0.02(+4.17%) |
Jun 19, 2019 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 128,720 | -0.01(-2.04%) |
Jun 18, 2019 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 471,852 | +0.01(+2.08%) |
Jun 17, 2019 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | 165,783 | +0.00(+0.00%) |
Jun 14, 2019 | 0.4800 | 0.5000 | 0.4800 | 0.4800 | 350,292 | +0.00(+0.00%) |
Jun 13, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4800 | 250,948 | +0.00(+0.00%) |
Jun 12, 2019 | 0.4900 | 0.4900 | 0.4700 | 0.4800 | 357,050 | -0.02(-4.00%) |
Jun 11, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 124,026 | +0.01(+2.04%) |
Jun 10, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4900 | 163,948 | +0.00(+0.00%) |
Jun 07, 2019 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 1,088,936 | -0.02(-3.92%) |
Jun 06, 2019 | 0.5700 | 0.5700 | 0.4700 | 0.5100 | 3,783,290 | -0.05(-8.93%) |
Jun 05, 2019 | 0.5900 | 0.6000 | 0.5500 | 0.5600 | 741,298 | -0.04(-6.67%) |
Jun 04, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6000 | 441,910 | +0.01(+1.69%) |
Jun 03, 2019 | 0.6100 | 0.6300 | 0.5700 | 0.5900 | 965,095 | -0.01(-1.67%) |
May 31, 2019 | 0.6400 | 0.6600 | 0.6000 | 0.6000 | 676,481 | -0.06(-9.09%) |
May 30, 2019 | 0.6800 | 0.6800 | 0.6500 | 0.6600 | 90,990 | +0.00(+0.00%) |
May 29, 2019 | 0.6700 | 0.7000 | 0.6500 | 0.6600 | 431,599 | -0.02(-2.94%) |
May 28, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | 193,462 | -0.01(-1.45%) |
May 27, 2019 | 0.7000 | 0.7100 | 0.6600 | 0.6900 | 167,803 | +0.01(+1.47%) |
May 24, 2019 | 0.6400 | 0.6900 | 0.6400 | 0.6800 | 372,612 | +0.04(+6.25%) |
May 23, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6400 | 581,896 | -0.02(-3.03%) |
May 22, 2019 | 0.7100 | 0.7200 | 0.6600 | 0.6600 | 518,837 | -0.04(-5.71%) |
May 21, 2019 | 0.7400 | 0.7500 | 0.7000 | 0.7000 | 531,039 | -0.03(-4.11%) |
May 17, 2019 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.04(-5.19%) | |
May 16, 2019 | 0.7400 | 0.7800 | 0.7400 | 0.7700 | 320,546 | +0.04(+5.48%) |
May 15, 2019 | 0.7300 | 0.7500 | 0.7200 | 0.7300 | 263,978 | -0.01(-1.35%) |
May 14, 2019 | 0.7100 | 0.7600 | 0.7100 | 0.7400 | 356,122 | +0.03(+4.23%) |
May 13, 2019 | 0.7500 | 0.7500 | 0.7000 | 0.7100 | 572,797 | -0.03(-4.05%) |
May 10, 2019 | 0.7600 | 0.7700 | 0.7400 | 0.7400 | 748,892 | -0.02(-2.63%) |
May 09, 2019 | 0.7900 | 0.8000 | 0.7600 | 0.7600 | 319,800 | -0.03(-3.80%) |
May 08, 2019 | 0.7800 | 0.8200 | 0.7800 | 0.7900 | 370,178 | +0.02(+2.60%) |
May 07, 2019 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | 1,417,104 | -0.08(-9.41%) |
May 06, 2019 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | 689,800 | -0.04(-4.49%) |
May 03, 2019 | 0.9100 | 0.9300 | 0.8400 | 0.8900 | 4,533,378 | -0.08(-8.25%) |
May 02, 2019 | 1.020 | 1.020 | 0.9400 | 0.9700 | 1,594,647 | -0.05(-4.90%) |