Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2640 | 0.2650 | 0.2460 | 0.2475 | 336,750 | -0.01(-4.81%) |
Sep 27, 2019 | 0.2705 | 0.2882 | 0.2550 | 0.2600 | 144,900 | -0.01(-4.20%) |
Sep 26, 2019 | 0.2700 | 0.2850 | 0.2590 | 0.2714 | 91,650 | +0.00(+1.34%) |
Sep 25, 2019 | 0.2670 | 0.2799 | 0.2500 | 0.2678 | 201,500 | +0.01(+2.06%) |
Sep 24, 2019 | 0.2750 | 0.2830 | 0.2541 | 0.2624 | 125,348 | -0.01(-3.92%) |
Sep 23, 2019 | 0.2862 | 0.2873 | 0.2701 | 0.2731 | 183,886 | -0.01(-4.04%) |
Sep 20, 2019 | 0.2665 | 0.2850 | 0.2602 | 0.2846 | 329,600 | +0.01(+2.08%) |
Sep 19, 2019 | 0.2700 | 0.2869 | 0.2663 | 0.2788 | 169,086 | +0.00(+0.29%) |
Sep 18, 2019 | 0.2680 | 0.2900 | 0.2620 | 0.2780 | 126,895 | +0.00(+0.00%) |
Sep 17, 2019 | 0.2927 | 0.2957 | 0.2780 | 0.2780 | 63,616 | -0.01(-2.46%) |
Sep 16, 2019 | 0.2887 | 0.2980 | 0.2772 | 0.2850 | 84,761 | -0.01(-4.07%) |
Sep 13, 2019 | 0.3000 | 0.3068 | 0.2900 | 0.2971 | 43,200 | -0.00(-1.62%) |
Sep 12, 2019 | 0.2950 | 0.3107 | 0.2916 | 0.3020 | 115,377 | +0.00(+0.67%) |
Sep 11, 2019 | 0.3115 | 0.3280 | 0.3000 | 0.3000 | 172,502 | -0.03(-7.69%) |
Sep 10, 2019 | 0.2999 | 0.3306 | 0.2920 | 0.3250 | 78,137 | +0.04(+12.07%) |
Sep 09, 2019 | 0.2869 | 0.2969 | 0.2805 | 0.2900 | 48,070 | +0.01(+1.75%) |
Sep 06, 2019 | 0.2900 | 0.2994 | 0.2848 | 0.2850 | 148,600 | -0.01(-2.40%) |
Sep 05, 2019 | 0.2730 | 0.2920 | 0.2730 | 0.2920 | 89,826 | +0.00(+0.69%) |
Sep 04, 2019 | 0.2820 | 0.2920 | 0.2771 | 0.2900 | 69,723 | +0.01(+1.75%) |
Sep 03, 2019 | 0.2968 | 0.2968 | 0.2764 | 0.2850 | 81,667 | -0.01(-3.75%) |
Aug 30, 2019 | 0.2890 | 0.3000 | 0.2763 | 0.2961 | 75,600 | -0.00(-0.30%) |
Aug 29, 2019 | 0.2992 | 0.3028 | 0.2914 | 0.2970 | 138,247 | -0.00(-0.74%) |
Aug 28, 2019 | 0.2819 | 0.2996 | 0.2720 | 0.2992 | 47,546 | +0.02(+5.35%) |
Aug 27, 2019 | 0.2840 | 0.2978 | 0.2780 | 0.2840 | 146,626 | +0.00(+0.00%) |
Aug 26, 2019 | 0.2920 | 0.3033 | 0.2700 | 0.2840 | 348,253 | -0.02(-6.12%) |
Aug 23, 2019 | 0.3025 | 0.3160 | 0.2890 | 0.3025 | 84,800 | +0.00(+0.83%) |
Aug 22, 2019 | 0.3038 | 0.3105 | 0.2990 | 0.3000 | 100,846 | -0.01(-1.96%) |
Aug 21, 2019 | 0.2975 | 0.3100 | 0.2975 | 0.3060 | 37,980 | +0.00(+0.00%) |
Aug 20, 2019 | 0.3200 | 0.3200 | 0.2943 | 0.3060 | 338,690 | -0.01(-3.74%) |
Aug 19, 2019 | 0.3079 | 0.3210 | 0.3000 | 0.3179 | 224,630 | -0.00(-0.03%) |
Aug 16, 2019 | 0.3176 | 0.3280 | 0.3100 | 0.3180 | 43,700 | -0.01(-2.72%) |
Aug 15, 2019 | 0.2960 | 0.3300 | 0.2960 | 0.3269 | 222,879 | +0.00(+1.52%) |
Aug 14, 2019 | 0.3244 | 0.3300 | 0.3099 | 0.3220 | 179,381 | -0.01(-1.53%) |
Aug 13, 2019 | 0.3000 | 0.3287 | 0.2974 | 0.3270 | 255,985 | +0.03(+9.00%) |
Aug 12, 2019 | 0.3005 | 0.3050 | 0.2922 | 0.3000 | 211,654 | -0.00(-1.06%) |
Aug 09, 2019 | 0.3105 | 0.3205 | 0.2971 | 0.3032 | 222,500 | -0.01(-2.19%) |
Aug 08, 2019 | 0.3100 | 0.3180 | 0.3000 | 0.3100 | 167,934 | +0.00(+1.04%) |
Aug 07, 2019 | 0.3000 | 0.3100 | 0.2946 | 0.3068 | 218,700 | +0.00(+1.05%) |
Aug 06, 2019 | 0.3045 | 0.3158 | 0.2950 | 0.3036 | 319,943 | -0.01(-2.06%) |
Aug 05, 2019 | 0.2850 | 0.3100 | 0.2850 | 0.3100 | 88,221 | +0.00(+1.14%) |
Aug 02, 2019 | 0.2904 | 0.3140 | 0.2904 | 0.3065 | 114,000 | +0.01(+2.17%) |
Aug 01, 2019 | 0.2960 | 0.3079 | 0.2926 | 0.3000 | 168,771 | +0.00(+0.00%) |
Jul 31, 2019 | 0.3160 | 0.3160 | 0.2935 | 0.3000 | 143,286 | +0.00(+0.00%) |
Jul 30, 2019 | 0.2920 | 0.3200 | 0.2920 | 0.3000 | 98,025 | -0.02(-5.99%) |
Jul 29, 2019 | 0.3030 | 0.3200 | 0.2954 | 0.3191 | 87,370 | +0.02(+6.01%) |
Jul 26, 2019 | 0.3280 | 0.3280 | 0.3000 | 0.3010 | 259,500 | -0.02(-5.94%) |
Jul 25, 2019 | 0.3127 | 0.3212 | 0.3070 | 0.3200 | 127,010 | -0.00(-0.99%) |
Jul 24, 2019 | 0.3090 | 0.3300 | 0.3010 | 0.3232 | 85,131 | +0.01(+2.34%) |
Jul 23, 2019 | 0.3120 | 0.3158 | 0.3000 | 0.3158 | 143,923 | +0.01(+3.54%) |
Jul 22, 2019 | 0.3212 | 0.3212 | 0.2994 | 0.3050 | 216,061 | -0.01(-3.42%) |
Jul 19, 2019 | 0.3134 | 0.3222 | 0.3000 | 0.3158 | 111,900 | +0.01(+2.53%) |
Jul 18, 2019 | 0.3116 | 0.3300 | 0.3070 | 0.3080 | 149,924 | -0.01(-3.75%) |
Jul 17, 2019 | 0.3183 | 0.3300 | 0.3090 | 0.3200 | 220,214 | +0.01(+4.10%) |
Jul 16, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3074 | 265,890 | -0.01(-3.30%) |
Jul 15, 2019 | 0.3000 | 0.3203 | 0.2990 | 0.3179 | 128,424 | -0.00(-0.66%) |
Jul 12, 2019 | 0.3420 | 0.3420 | 0.3029 | 0.3200 | 202,400 | -0.00(-0.99%) |
Jul 11, 2019 | 0.3027 | 0.3232 | 0.3022 | 0.3232 | 173,764 | +0.01(+4.26%) |
Jul 10, 2019 | 0.3150 | 0.3266 | 0.3040 | 0.3100 | 232,284 | -0.01(-1.99%) |
Jul 09, 2019 | 0.3240 | 0.3264 | 0.3142 | 0.3163 | 286,844 | -0.01(-4.15%) |
Jul 08, 2019 | 0.3172 | 0.3324 | 0.3172 | 0.3300 | 260,562 | -0.00(-0.90%) |
Jul 05, 2019 | 0.3285 | 0.3440 | 0.3170 | 0.3330 | 168,000 | -0.00(-0.45%) |
Jul 03, 2019 | 0.3530 | 0.3530 | 0.3300 | 0.3345 | 109,800 | -0.01(-1.62%) |
Jul 02, 2019 | 0.3335 | 0.3481 | 0.3335 | 0.3400 | 164,482 | +0.00(+0.00%) |