Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4700 | 0.5038 | 0.4630 | 0.4880 | 28,825 | +0.02(+3.50%) |
Sep 27, 2019 | 0.4702 | 0.5000 | 0.4702 | 0.4715 | 14,500 | +0.00(+0.28%) |
Sep 26, 2019 | 0.4850 | 0.5040 | 0.4700 | 0.4702 | 12,692 | -0.01(-2.83%) |
Sep 25, 2019 | 0.4900 | 0.5100 | 0.4700 | 0.4839 | 65,613 | -0.00(-0.23%) |
Sep 24, 2019 | 0.5100 | 0.5100 | 0.4776 | 0.4850 | 24,288 | -0.03(-5.46%) |
Sep 23, 2019 | 0.5271 | 0.5271 | 0.4850 | 0.5130 | 93,837 | -0.00(-0.79%) |
Sep 20, 2019 | 0.5369 | 0.5369 | 0.5103 | 0.5171 | 47,200 | -0.02(-3.16%) |
Sep 19, 2019 | 0.5102 | 0.5400 | 0.5102 | 0.5340 | 10,707 | +0.02(+4.69%) |
Sep 18, 2019 | 0.5101 | 0.5365 | 0.5100 | 0.5101 | 21,472 | -0.01(-1.92%) |
Sep 17, 2019 | 0.5105 | 0.5397 | 0.5100 | 0.5201 | 34,646 | +0.00(+0.02%) |
Sep 16, 2019 | 0.5270 | 0.5340 | 0.5106 | 0.5200 | 34,656 | +0.01(+1.86%) |
Sep 13, 2019 | 0.5180 | 0.5400 | 0.5034 | 0.5105 | 65,500 | -0.01(-1.54%) |
Sep 12, 2019 | 0.5400 | 0.5600 | 0.5002 | 0.5185 | 250,524 | -0.02(-3.96%) |
Sep 11, 2019 | 0.5340 | 0.5800 | 0.5027 | 0.5399 | 442,188 | +0.00(+0.92%) |
Sep 10, 2019 | 0.5022 | 0.5400 | 0.5001 | 0.5350 | 30,398 | +0.02(+2.88%) |
Sep 09, 2019 | 0.5250 | 0.5480 | 0.5012 | 0.5200 | 35,594 | +0.02(+3.24%) |
Sep 06, 2019 | 0.5075 | 0.5400 | 0.5012 | 0.5037 | 9,700 | -0.00(-0.75%) |
Sep 05, 2019 | 0.4800 | 0.5480 | 0.4712 | 0.5075 | 40,304 | +0.02(+3.57%) |
Sep 04, 2019 | 0.5000 | 0.5150 | 0.4800 | 0.4900 | 25,698 | -0.01(-2.02%) |
Sep 03, 2019 | 0.4738 | 0.5149 | 0.4700 | 0.5001 | 68,874 | +0.03(+6.13%) |
Aug 30, 2019 | 0.5149 | 0.5149 | 0.4700 | 0.4712 | 37,600 | -0.03(-6.66%) |
Aug 29, 2019 | 0.5200 | 0.5250 | 0.4714 | 0.5048 | 171,384 | -0.01(-1.04%) |
Aug 28, 2019 | 0.5255 | 0.5300 | 0.5100 | 0.5101 | 55,312 | +0.01(+1.92%) |
Aug 27, 2019 | 0.5000 | 0.5200 | 0.5000 | 0.5005 | 44,592 | -0.01(-1.86%) |
Aug 26, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | 78,108 | -0.02(-3.13%) |
Aug 23, 2019 | 0.5419 | 0.5500 | 0.5099 | 0.5265 | 55,100 | -0.01(-1.68%) |
Aug 22, 2019 | 0.5900 | 0.5901 | 0.5303 | 0.5355 | 77,343 | -0.04(-7.05%) |
Aug 21, 2019 | 0.5200 | 0.6390 | 0.5200 | 0.5761 | 413,540 | +0.04(+6.69%) |
Aug 20, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5400 | 48,878 | -0.00(-0.88%) |
Aug 19, 2019 | 0.5100 | 0.5448 | 0.5000 | 0.5448 | 147,799 | +0.05(+11.21%) |
Aug 16, 2019 | 0.5299 | 0.5299 | 0.4793 | 0.4899 | 253,100 | -0.03(-4.87%) |
Aug 15, 2019 | 0.5500 | 0.6200 | 0.5101 | 0.5150 | 262,412 | -0.04(-6.36%) |
Aug 14, 2019 | 0.5500 | 0.5800 | 0.5000 | 0.5500 | 338,394 | +0.03(+5.77%) |
Aug 13, 2019 | 0.5900 | 0.6200 | 0.5000 | 0.5200 | 1,160,922 | -0.06(-10.34%) |
Aug 12, 2019 | 0.6100 | 0.9200 | 0.5300 | 0.5800 | 10,572,400 | +0.16(+39.76%) |
Aug 09, 2019 | 0.4400 | 0.4400 | 0.4025 | 0.4150 | 43,100 | -0.01(-3.38%) |
Aug 08, 2019 | 0.4700 | 0.4749 | 0.4200 | 0.4295 | 78,473 | -0.03(-6.63%) |
Aug 07, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4600 | 156,697 | -0.07(-13.01%) |
Aug 06, 2019 | 0.5280 | 0.5500 | 0.5100 | 0.5288 | 25,580 | +0.03(+5.76%) |
Aug 05, 2019 | 0.5562 | 0.5775 | 0.5000 | 0.5000 | 88,573 | -0.03(-5.62%) |
Aug 02, 2019 | 0.5350 | 0.5500 | 0.5000 | 0.5298 | 47,300 | +0.03(+5.96%) |
Aug 01, 2019 | 0.5700 | 0.5772 | 0.4900 | 0.5000 | 86,219 | -0.10(-16.67%) |
Jul 31, 2019 | 0.6890 | 0.6890 | 0.5900 | 0.6000 | 81,226 | -0.09(-12.92%) |
Jul 30, 2019 | 0.6600 | 0.6900 | 0.6387 | 0.6890 | 157,558 | +0.03(+4.41%) |
Jul 29, 2019 | 0.5500 | 0.7800 | 0.5500 | 0.6599 | 913,107 | +0.11(+20.00%) |
Jul 26, 2019 | 0.5299 | 0.5600 | 0.5299 | 0.5499 | 84,300 | +0.05(+9.98%) |
Jul 25, 2019 | 0.5200 | 0.5700 | 0.5000 | 0.5000 | 46,332 | -0.01(-1.67%) |
Jul 24, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5085 | 14,676 | +0.01(+1.70%) |
Jul 23, 2019 | 0.5200 | 0.5200 | 0.4800 | 0.5000 | 23,251 | -0.02(-3.85%) |
Jul 22, 2019 | 0.5001 | 0.5200 | 0.4829 | 0.5200 | 73,777 | +0.01(+1.96%) |
Jul 19, 2019 | 0.5025 | 0.5195 | 0.4701 | 0.5100 | 30,100 | +0.01(+2.66%) |
Jul 18, 2019 | 0.5200 | 0.5200 | 0.4931 | 0.4968 | 8,683 | +0.01(+2.22%) |
Jul 17, 2019 | 0.5200 | 0.5200 | 0.4860 | 0.4860 | 11,215 | -0.03(-5.74%) |
Jul 16, 2019 | 0.5180 | 0.5199 | 0.4800 | 0.5156 | 12,895 | +0.02(+3.12%) |
Jul 15, 2019 | 0.5300 | 0.5301 | 0.4899 | 0.5000 | 53,365 | -0.02(-3.85%) |
Jul 12, 2019 | 0.5126 | 0.5299 | 0.5102 | 0.5200 | 10,800 | +0.01(+1.84%) |
Jul 11, 2019 | 0.5199 | 0.5199 | 0.5000 | 0.5106 | 77,891 | -0.01(-1.81%) |
Jul 10, 2019 | 0.5100 | 0.5300 | 0.5051 | 0.5200 | 37,452 | +0.00(+0.08%) |
Jul 09, 2019 | 0.5051 | 0.5390 | 0.5051 | 0.5196 | 16,508 | +0.01(+2.69%) |
Jul 08, 2019 | 0.5506 | 0.5700 | 0.5051 | 0.5060 | 59,763 | -0.03(-6.43%) |
Jul 05, 2019 | 0.5400 | 0.5496 | 0.5304 | 0.5408 | 18,600 | -0.01(-1.60%) |
Jul 03, 2019 | 0.5011 | 0.5599 | 0.5011 | 0.5496 | 14,100 | +0.03(+6.08%) |
Jul 02, 2019 | 0.5000 | 0.5695 | 0.4800 | 0.5181 | 111,090 | +0.03(+5.73%) |