Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.2902 | 0.3060 | 0.2868 | 0.3000 | 594,300 | +0.00(+1.59%) |
Aug 29, 2019 | 0.3017 | 0.3068 | 0.2875 | 0.2953 | 488,316 | -0.00(-1.14%) |
Aug 28, 2019 | 0.2970 | 0.3064 | 0.2725 | 0.2987 | 764,393 | +0.01(+3.07%) |
Aug 27, 2019 | 0.2890 | 0.3116 | 0.2800 | 0.2898 | 920,247 | -0.03(-9.18%) |
Aug 26, 2019 | 0.2720 | 0.3191 | 0.2660 | 0.3191 | 2,183,102 | +0.02(+6.37%) |
Aug 23, 2019 | 0.3103 | 0.3103 | 0.2830 | 0.3000 | 704,200 | -0.01(-3.32%) |
Aug 22, 2019 | 0.3331 | 0.3430 | 0.3060 | 0.3103 | 407,317 | -0.02(-5.63%) |
Aug 21, 2019 | 0.3442 | 0.3487 | 0.3251 | 0.3288 | 321,608 | -0.02(-5.44%) |
Aug 20, 2019 | 0.3000 | 0.3477 | 0.2856 | 0.3477 | 1,631,285 | +0.05(+16.17%) |
Aug 19, 2019 | 0.3184 | 0.3320 | 0.2875 | 0.2993 | 1,636,028 | -0.02(-4.98%) |
Aug 16, 2019 | 0.3411 | 0.3470 | 0.3143 | 0.3150 | 1,084,900 | -0.03(-8.70%) |
Aug 15, 2019 | 0.3700 | 0.3776 | 0.3390 | 0.3450 | 1,352,682 | -0.03(-8.00%) |
Aug 14, 2019 | 0.3920 | 0.3920 | 0.3671 | 0.3750 | 488,587 | -0.02(-4.04%) |
Aug 13, 2019 | 0.3783 | 0.4060 | 0.3713 | 0.3908 | 466,852 | -0.00(-1.06%) |
Aug 12, 2019 | 0.3740 | 0.3959 | 0.3690 | 0.3950 | 773,253 | -0.00(-0.18%) |
Aug 09, 2019 | 0.3965 | 0.4179 | 0.3909 | 0.3957 | 483,200 | -0.02(-4.93%) |
Aug 08, 2019 | 0.3991 | 0.4181 | 0.3930 | 0.4162 | 345,701 | +0.02(+4.05%) |
Aug 07, 2019 | 0.4190 | 0.4190 | 0.3892 | 0.4000 | 339,242 | -0.01(-2.44%) |
Aug 06, 2019 | 0.4300 | 0.4300 | 0.4055 | 0.4100 | 324,461 | +0.00(+0.00%) |
Aug 05, 2019 | 0.3820 | 0.4591 | 0.3540 | 0.4100 | 385,434 | -0.01(-2.38%) |
Aug 02, 2019 | 0.4070 | 0.4350 | 0.3999 | 0.4200 | 614,400 | +0.01(+3.19%) |
Aug 01, 2019 | 0.4290 | 0.4448 | 0.3915 | 0.4070 | 1,357,292 | -0.02(-4.80%) |
Jul 31, 2019 | 0.4100 | 0.4594 | 0.4100 | 0.4275 | 1,166,483 | +0.01(+1.79%) |
Jul 30, 2019 | 0.4310 | 0.4310 | 0.4001 | 0.4200 | 169,175 | +0.01(+2.44%) |
Jul 29, 2019 | 0.3870 | 0.4286 | 0.3870 | 0.4100 | 374,358 | +0.01(+1.66%) |
Jul 26, 2019 | 0.4288 | 0.4300 | 0.4003 | 0.4033 | 441,600 | -0.01(-3.47%) |
Jul 25, 2019 | 0.4100 | 0.4450 | 0.4100 | 0.4178 | 499,298 | +0.01(+2.48%) |
Jul 24, 2019 | 0.4243 | 0.4363 | 0.4010 | 0.4077 | 496,019 | -0.02(-4.27%) |
Jul 23, 2019 | 0.4300 | 0.4500 | 0.4156 | 0.4259 | 329,618 | -0.01(-3.12%) |
Jul 22, 2019 | 0.4200 | 0.4396 | 0.4040 | 0.4396 | 333,274 | +0.01(+2.59%) |
Jul 19, 2019 | 0.4436 | 0.4550 | 0.4178 | 0.4285 | 175,100 | -0.00(-0.83%) |
Jul 18, 2019 | 0.4220 | 0.4473 | 0.4100 | 0.4321 | 356,232 | -0.00(-0.44%) |
Jul 17, 2019 | 0.4150 | 0.4554 | 0.4007 | 0.4340 | 272,997 | +0.02(+4.58%) |
Jul 16, 2019 | 0.3915 | 0.4164 | 0.3915 | 0.4150 | 196,086 | +0.01(+3.34%) |
Jul 15, 2019 | 0.3840 | 0.4506 | 0.3840 | 0.4016 | 750,000 | -0.01(-3.53%) |
Jul 12, 2019 | 0.4300 | 0.4590 | 0.4122 | 0.4163 | 710,700 | -0.02(-5.39%) |
Jul 11, 2019 | 0.4501 | 0.4900 | 0.4339 | 0.4400 | 346,216 | -0.01(-1.70%) |
Jul 10, 2019 | 0.4454 | 0.4627 | 0.4397 | 0.4476 | 284,557 | -0.01(-2.91%) |
Jul 09, 2019 | 0.4820 | 0.4827 | 0.4474 | 0.4610 | 395,133 | -0.02(-4.55%) |
Jul 08, 2019 | 0.4980 | 0.4980 | 0.4650 | 0.4830 | 531,996 | -0.02(-3.30%) |
Jul 05, 2019 | 0.5000 | 0.5058 | 0.4834 | 0.4995 | 214,600 | -0.00(-0.10%) |
Jul 03, 2019 | 0.5054 | 0.5090 | 0.4800 | 0.5000 | 211,400 | -0.01(-1.19%) |
Jul 02, 2019 | 0.4630 | 0.5200 | 0.4630 | 0.5060 | 814,297 | +0.03(+7.09%) |
Jul 01, 2019 | 0.4701 | 0.5000 | 0.4400 | 0.4725 | 963,958 | -0.02(-3.18%) |
Jun 28, 2019 | 0.4761 | 0.4930 | 0.4626 | 0.4880 | 839,100 | +0.02(+3.83%) |
Jun 27, 2019 | 0.4650 | 0.4761 | 0.4490 | 0.4700 | 344,995 | +0.01(+2.17%) |
Jun 26, 2019 | 0.4581 | 0.4614 | 0.4320 | 0.4600 | 401,393 | +0.02(+3.72%) |
Jun 25, 2019 | 0.4386 | 0.4651 | 0.4150 | 0.4435 | 367,395 | +0.01(+2.09%) |
Jun 24, 2019 | 0.4400 | 0.4575 | 0.4300 | 0.4344 | 371,474 | -0.00(-0.50%) |
Jun 21, 2019 | 0.4430 | 0.4500 | 0.4220 | 0.4366 | 638,500 | +0.01(+1.51%) |
Jun 20, 2019 | 0.4200 | 0.4426 | 0.4143 | 0.4301 | 794,466 | +0.01(+1.80%) |
Jun 19, 2019 | 0.4560 | 0.4597 | 0.4225 | 0.4225 | 500,766 | -0.03(-7.35%) |
Jun 18, 2019 | 0.4500 | 0.4900 | 0.4388 | 0.4560 | 652,046 | +0.01(+1.49%) |
Jun 17, 2019 | 0.4402 | 0.4508 | 0.4180 | 0.4493 | 361,058 | +0.01(+3.43%) |
Jun 14, 2019 | 0.4544 | 0.4640 | 0.4220 | 0.4344 | 961,200 | -0.02(-4.74%) |
Jun 13, 2019 | 0.4380 | 0.4758 | 0.4380 | 0.4560 | 475,650 | -0.00(-0.87%) |
Jun 12, 2019 | 0.4990 | 0.5040 | 0.4534 | 0.4600 | 945,261 | -0.03(-7.07%) |
Jun 11, 2019 | 0.4950 | 0.5111 | 0.4800 | 0.4950 | 372,849 | +0.00(+0.51%) |
Jun 10, 2019 | 0.5100 | 0.5260 | 0.4803 | 0.4925 | 553,328 | -0.01(-1.30%) |
Jun 07, 2019 | 0.4908 | 0.5250 | 0.4640 | 0.4990 | 912,000 | +0.03(+5.45%) |
Jun 06, 2019 | 0.5000 | 0.5080 | 0.4730 | 0.4732 | 969,127 | -0.02(-3.78%) |
Jun 05, 2019 | 0.5200 | 0.5470 | 0.4800 | 0.4918 | 1,036,116 | -0.03(-5.51%) |
Jun 04, 2019 | 0.5220 | 0.5541 | 0.5180 | 0.5205 | 845,091 | -0.03(-4.67%) |