Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3900 | 0.4000 | 0.3705 | 0.3705 | 108,524 | -0.01(-2.68%) |
Jul 30, 2019 | 0.3701 | 0.3850 | 0.3661 | 0.3807 | 101,636 | +0.01(+3.93%) |
Jul 29, 2019 | 0.3665 | 0.3878 | 0.3600 | 0.3663 | 93,639 | -0.01(-1.45%) |
Jul 26, 2019 | 0.3632 | 0.3879 | 0.3632 | 0.3717 | 51,900 | -0.01(-2.13%) |
Jul 25, 2019 | 0.3800 | 0.3884 | 0.3700 | 0.3798 | 147,573 | -0.00(-0.13%) |
Jul 24, 2019 | 0.3600 | 0.4000 | 0.3600 | 0.3803 | 39,901 | -0.02(-5.89%) |
Jul 23, 2019 | 0.3960 | 0.4100 | 0.3500 | 0.4041 | 196,934 | +0.01(+1.63%) |
Jul 22, 2019 | 0.4150 | 0.4150 | 0.3520 | 0.3976 | 107,117 | -0.01(-3.07%) |
Jul 19, 2019 | 0.4075 | 0.4200 | 0.4002 | 0.4102 | 43,600 | +0.00(+0.66%) |
Jul 18, 2019 | 0.4170 | 0.4200 | 0.4000 | 0.4075 | 91,594 | -0.01(-1.43%) |
Jul 17, 2019 | 0.4060 | 0.4210 | 0.4060 | 0.4134 | 38,416 | +0.01(+2.05%) |
Jul 16, 2019 | 0.4100 | 0.4156 | 0.4050 | 0.4051 | 81,479 | -0.00(-1.20%) |
Jul 15, 2019 | 0.4284 | 0.4284 | 0.4005 | 0.4100 | 60,702 | +0.00(+0.49%) |
Jul 12, 2019 | 0.4127 | 0.4200 | 0.4080 | 0.4080 | 77,000 | -0.01(-2.51%) |
Jul 11, 2019 | 0.4100 | 0.4200 | 0.4100 | 0.4185 | 46,321 | +0.02(+3.85%) |
Jul 10, 2019 | 0.4047 | 0.4200 | 0.4030 | 0.4030 | 47,431 | +0.00(+0.75%) |
Jul 09, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 41,821 | -0.01(-2.53%) |
Jul 08, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4104 | 94,586 | +0.00(+0.00%) |
Jul 05, 2019 | 0.4100 | 0.4220 | 0.4100 | 0.4104 | 192,000 | -0.01(-2.52%) |
Jul 03, 2019 | 0.4220 | 0.4232 | 0.4070 | 0.4210 | 35,200 | +0.00(+0.45%) |
Jul 02, 2019 | 0.4191 | 0.4191 | 0.4060 | 0.4191 | 51,460 | +0.01(+2.17%) |
Jul 01, 2019 | 0.4100 | 0.4240 | 0.4100 | 0.4102 | 55,799 | +0.00(+0.05%) |
Jun 28, 2019 | 0.4100 | 0.4202 | 0.4100 | 0.4100 | 51,000 | -0.01(-1.61%) |
Jun 27, 2019 | 0.4199 | 0.4370 | 0.4100 | 0.4167 | 42,837 | -0.00(-0.76%) |
Jun 26, 2019 | 0.4250 | 0.4375 | 0.4101 | 0.4199 | 55,566 | +0.00(+0.17%) |
Jun 25, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4192 | 418,416 | +0.01(+2.24%) |
Jun 24, 2019 | 0.4200 | 0.4202 | 0.4060 | 0.4100 | 34,829 | -0.03(-6.82%) |
Jun 21, 2019 | 0.4198 | 0.4400 | 0.4101 | 0.4400 | 96,500 | +0.02(+4.76%) |
Jun 20, 2019 | 0.4200 | 0.4400 | 0.4140 | 0.4200 | 95,458 | +0.00(+0.02%) |
Jun 19, 2019 | 0.4140 | 0.4350 | 0.4140 | 0.4199 | 48,994 | -0.01(-2.35%) |
Jun 18, 2019 | 0.4280 | 0.4382 | 0.4101 | 0.4300 | 57,989 | +0.00(+0.44%) |
Jun 17, 2019 | 0.4300 | 0.4400 | 0.4281 | 0.4281 | 22,629 | -0.01(-2.46%) |
Jun 14, 2019 | 0.4299 | 0.4389 | 0.4200 | 0.4389 | 16,300 | +0.01(+3.27%) |
Jun 13, 2019 | 0.4252 | 0.4299 | 0.4200 | 0.4250 | 49,242 | +0.01(+2.04%) |
Jun 12, 2019 | 0.4140 | 0.4390 | 0.4041 | 0.4165 | 60,367 | +0.00(+0.53%) |
Jun 11, 2019 | 0.3927 | 0.4221 | 0.3927 | 0.4143 | 42,579 | +0.01(+3.60%) |
Jun 10, 2019 | 0.3800 | 0.4190 | 0.3800 | 0.3999 | 189,904 | +0.00(+0.43%) |
Jun 07, 2019 | 0.4340 | 0.4400 | 0.3900 | 0.3982 | 212,800 | -0.03(-6.53%) |
Jun 06, 2019 | 0.4600 | 0.4600 | 0.4100 | 0.4260 | 128,258 | -0.01(-2.74%) |
Jun 05, 2019 | 0.4095 | 0.4570 | 0.4095 | 0.4380 | 88,057 | +0.02(+3.60%) |
Jun 04, 2019 | 0.4470 | 0.4500 | 0.4000 | 0.4228 | 302,167 | -0.03(-6.02%) |
Jun 03, 2019 | 0.4600 | 0.4600 | 0.4320 | 0.4499 | 115,459 | -0.01(-1.12%) |
May 31, 2019 | 0.4700 | 0.4740 | 0.4400 | 0.4550 | 137,500 | -0.00(-1.04%) |
May 30, 2019 | 0.4535 | 0.4650 | 0.4400 | 0.4598 | 165,437 | +0.02(+4.45%) |
May 29, 2019 | 0.4600 | 0.4681 | 0.4320 | 0.4402 | 134,937 | -0.01(-2.44%) |
May 28, 2019 | 0.4610 | 0.4794 | 0.4512 | 0.4512 | 213,431 | -0.02(-3.42%) |
May 24, 2019 | 0.4882 | 0.4882 | 0.4600 | 0.4672 | 216,600 | -0.00(-0.60%) |
May 23, 2019 | 0.4600 | 0.4900 | 0.4600 | 0.4700 | 259,616 | +0.01(+2.17%) |
May 22, 2019 | 0.4500 | 0.4950 | 0.4300 | 0.4600 | 475,301 | +0.02(+4.55%) |
May 21, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 219,812 | +0.00(+0.14%) |
May 20, 2019 | 0.4600 | 0.4600 | 0.4247 | 0.4394 | 364,420 | -0.01(-2.38%) |
May 17, 2019 | 0.4379 | 0.4600 | 0.4300 | 0.4501 | 224,000 | +0.01(+2.30%) |
May 16, 2019 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 41,916 | +0.00(+0.80%) |
May 15, 2019 | 0.4325 | 0.4450 | 0.4303 | 0.4365 | 27,636 | +0.01(+1.51%) |
May 14, 2019 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 249,379 | +0.01(+2.04%) |
May 13, 2019 | 0.4400 | 0.4500 | 0.4100 | 0.4214 | 115,827 | -0.02(-5.09%) |
May 10, 2019 | 0.4380 | 0.4500 | 0.4202 | 0.4440 | 374,500 | +0.02(+3.54%) |
May 09, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4288 | 395,604 | +0.02(+5.23%) |
May 08, 2019 | 0.4160 | 0.4300 | 0.3970 | 0.4075 | 63,261 | -0.01(-3.44%) |
May 07, 2019 | 0.4300 | 0.4300 | 0.3970 | 0.4220 | 101,826 | +0.01(+2.43%) |
May 06, 2019 | 0.3970 | 0.4300 | 0.3970 | 0.4120 | 40,918 | +0.01(+1.95%) |
May 03, 2019 | 0.3900 | 0.4204 | 0.3900 | 0.4041 | 77,100 | +0.01(+3.62%) |
May 02, 2019 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 68,849 | -0.03(-7.14%) |