Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4020 | 0.4020 | 0.3681 | 0.3694 | 52,361 | -0.02(-5.28%) |
Jul 30, 2019 | 0.3740 | 0.3929 | 0.3733 | 0.3900 | 32,066 | +0.02(+4.00%) |
Jul 29, 2019 | 0.3973 | 0.3973 | 0.3750 | 0.3750 | 89,486 | -0.02(-4.58%) |
Jul 26, 2019 | 0.4070 | 0.4138 | 0.3930 | 0.3930 | 152,000 | -0.02(-4.15%) |
Jul 25, 2019 | 0.4500 | 0.4587 | 0.4084 | 0.4100 | 91,645 | -0.02(-4.43%) |
Jul 24, 2019 | 0.4384 | 0.4500 | 0.4270 | 0.4290 | 56,314 | -0.01(-1.38%) |
Jul 23, 2019 | 0.4283 | 0.4350 | 0.4160 | 0.4350 | 26,974 | +0.01(+3.06%) |
Jul 22, 2019 | 0.3869 | 0.4388 | 0.3869 | 0.4221 | 61,362 | +0.04(+9.32%) |
Jul 19, 2019 | 0.3940 | 0.4016 | 0.3861 | 0.3861 | 22,900 | -0.00(-0.75%) |
Jul 18, 2019 | 0.4090 | 0.4090 | 0.3890 | 0.3890 | 33,340 | -0.00(-1.02%) |
Jul 17, 2019 | 0.3711 | 0.3930 | 0.3711 | 0.3930 | 25,444 | +0.02(+6.02%) |
Jul 16, 2019 | 0.3700 | 0.3785 | 0.3686 | 0.3707 | 16,460 | +0.00(+0.19%) |
Jul 15, 2019 | 0.3662 | 0.3791 | 0.3662 | 0.3700 | 43,856 | +0.00(+0.19%) |
Jul 12, 2019 | 0.3985 | 0.4119 | 0.3693 | 0.3693 | 37,000 | -0.03(-6.58%) |
Jul 11, 2019 | 0.3800 | 0.4017 | 0.3800 | 0.3953 | 34,339 | +0.01(+2.22%) |
Jul 10, 2019 | 0.4055 | 0.4147 | 0.3857 | 0.3867 | 38,300 | -0.02(-5.22%) |
Jul 09, 2019 | 0.3983 | 0.4165 | 0.3981 | 0.4080 | 20,474 | +0.03(+7.45%) |
Jul 08, 2019 | 0.3618 | 0.3797 | 0.3528 | 0.3797 | 5,618 | +0.02(+5.06%) |
Jul 05, 2019 | 0.3569 | 0.3680 | 0.3514 | 0.3614 | 69,400 | +0.01(+1.63%) |
Jul 03, 2019 | 0.3653 | 0.3682 | 0.3556 | 0.3556 | 14,500 | -0.01(-2.39%) |
Jul 02, 2019 | 0.3590 | 0.3643 | 0.3455 | 0.3643 | 20,971 | +0.03(+8.68%) |
Jul 01, 2019 | 0.3840 | 0.3840 | 0.3255 | 0.3352 | 9,370 | -0.01(-3.23%) |
Jun 28, 2019 | 0.3402 | 0.3464 | 0.3300 | 0.3464 | 61,600 | +0.01(+1.88%) |
Jun 27, 2019 | 0.3340 | 0.3493 | 0.3230 | 0.3400 | 10,643 | -0.00(-1.16%) |
Jun 26, 2019 | 0.3402 | 0.3440 | 0.3266 | 0.3440 | 16,782 | +0.00(+1.18%) |
Jun 25, 2019 | 0.3300 | 0.3450 | 0.3267 | 0.3400 | 42,210 | -0.00(-1.11%) |
Jun 24, 2019 | 0.3392 | 0.3529 | 0.3365 | 0.3438 | 26,722 | +0.00(+0.35%) |
Jun 21, 2019 | 0.3405 | 0.3501 | 0.3400 | 0.3426 | 15,500 | -0.01(-3.49%) |
Jun 20, 2019 | 0.3351 | 0.3569 | 0.3350 | 0.3550 | 29,864 | +0.02(+7.58%) |
Jun 19, 2019 | 0.3530 | 0.3530 | 0.3219 | 0.3300 | 25,440 | -0.01(-2.37%) |
Jun 18, 2019 | 0.3400 | 0.3593 | 0.3248 | 0.3380 | 44,098 | +0.01(+3.84%) |
Jun 17, 2019 | 0.3189 | 0.3255 | 0.3100 | 0.3255 | 29,050 | +0.02(+4.83%) |
Jun 14, 2019 | 0.3219 | 0.3300 | 0.3100 | 0.3105 | 209,300 | -0.00(-1.43%) |
Jun 13, 2019 | 0.3350 | 0.3350 | 0.3100 | 0.3150 | 51,014 | -0.02(-4.69%) |
Jun 12, 2019 | 0.3430 | 0.3430 | 0.3276 | 0.3305 | 18,150 | -0.02(-5.57%) |
Jun 11, 2019 | 0.3545 | 0.3545 | 0.3395 | 0.3500 | 38,371 | +0.00(+0.00%) |
Jun 10, 2019 | 0.3829 | 0.3829 | 0.3486 | 0.3500 | 130,488 | -0.01(-1.96%) |
Jun 07, 2019 | 0.3600 | 0.3670 | 0.3450 | 0.3570 | 45,200 | +0.02(+6.85%) |
Jun 06, 2019 | 0.3447 | 0.3600 | 0.3307 | 0.3341 | 106,201 | +0.02(+7.67%) |
Jun 05, 2019 | 0.2915 | 0.3243 | 0.2915 | 0.3103 | 72,770 | +0.03(+11.22%) |
Jun 04, 2019 | 0.2753 | 0.2810 | 0.2725 | 0.2790 | 25,429 | +0.01(+2.39%) |
Jun 03, 2019 | 0.3000 | 0.3000 | 0.2649 | 0.2725 | 128,040 | -0.03(-8.56%) |
May 31, 2019 | 0.2973 | 0.3000 | 0.2882 | 0.2980 | 93,700 | -0.02(-4.79%) |
May 30, 2019 | 0.3285 | 0.3294 | 0.2985 | 0.3130 | 40,520 | -0.02(-4.69%) |
May 29, 2019 | 0.3570 | 0.3570 | 0.3284 | 0.3284 | 22,698 | -0.01(-4.31%) |
May 28, 2019 | 0.3260 | 0.3600 | 0.3220 | 0.3432 | 15,330 | +0.02(+5.24%) |
May 24, 2019 | 0.3389 | 0.3389 | 0.3195 | 0.3261 | 14,400 | -0.00(-1.48%) |
May 23, 2019 | 0.3488 | 0.3500 | 0.3191 | 0.3310 | 210,483 | -0.01(-3.97%) |
May 22, 2019 | 0.3477 | 0.3582 | 0.3378 | 0.3447 | 34,151 | +0.00(+1.00%) |
May 21, 2019 | 0.3530 | 0.3530 | 0.3369 | 0.3413 | 48,152 | -0.01(-2.49%) |
May 20, 2019 | 0.3770 | 0.3880 | 0.3500 | 0.3500 | 15,593 | -0.00(-1.24%) |
May 17, 2019 | 0.3446 | 0.3592 | 0.3295 | 0.3544 | 20,800 | +0.00(+0.20%) |
May 16, 2019 | 0.3670 | 0.3780 | 0.3474 | 0.3537 | 62,756 | -0.01(-2.37%) |
May 15, 2019 | 0.3800 | 0.3800 | 0.3617 | 0.3623 | 26,680 | -0.00(-0.90%) |
May 14, 2019 | 0.3310 | 0.3665 | 0.3310 | 0.3656 | 38,396 | +0.02(+6.09%) |
May 13, 2019 | 0.3699 | 0.3780 | 0.3333 | 0.3446 | 66,116 | -0.02(-5.51%) |
May 10, 2019 | 0.3860 | 0.3860 | 0.3587 | 0.3647 | 30,600 | -0.02(-4.45%) |
May 09, 2019 | 0.3810 | 0.3898 | 0.3500 | 0.3817 | 53,631 | -0.00(-1.17%) |
May 08, 2019 | 0.4220 | 0.4220 | 0.3745 | 0.3862 | 52,371 | -0.01(-3.45%) |
May 07, 2019 | 0.4344 | 0.4400 | 0.3834 | 0.4000 | 65,798 | -0.03(-7.90%) |
May 06, 2019 | 0.4300 | 0.4409 | 0.4208 | 0.4343 | 17,312 | -0.03(-6.64%) |
May 03, 2019 | 0.4510 | 0.4659 | 0.4374 | 0.4652 | 352,600 | +0.02(+5.25%) |
May 02, 2019 | 0.4100 | 0.4420 | 0.4058 | 0.4420 | 66,668 | +0.02(+5.64%) |