Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.5143 | 0.5143 | 0.4426 | 0.4600 | 357,118 | -0.03(-6.69%) |
Jul 30, 2019 | 0.5100 | 0.5100 | 0.4550 | 0.4930 | 130,433 | -0.02(-3.33%) |
Jul 29, 2019 | 0.5590 | 0.5590 | 0.5003 | 0.5100 | 87,998 | -0.03(-5.12%) |
Jul 26, 2019 | 0.5400 | 0.5600 | 0.5000 | 0.5375 | 158,000 | +0.01(+1.42%) |
Jul 25, 2019 | 0.4615 | 0.5500 | 0.4615 | 0.5300 | 251,392 | +0.04(+8.41%) |
Jul 24, 2019 | 0.4877 | 0.4890 | 0.4511 | 0.4889 | 106,700 | +0.02(+4.02%) |
Jul 23, 2019 | 0.4745 | 0.4875 | 0.4500 | 0.4700 | 93,012 | +0.00(+0.00%) |
Jul 22, 2019 | 0.4845 | 0.4845 | 0.4400 | 0.4700 | 67,802 | +0.00(+0.02%) |
Jul 19, 2019 | 0.4550 | 0.4700 | 0.4400 | 0.4699 | 80,700 | +0.01(+2.15%) |
Jul 18, 2019 | 0.4600 | 0.4825 | 0.4500 | 0.4600 | 40,967 | +0.00(+0.00%) |
Jul 17, 2019 | 0.4849 | 0.4850 | 0.4600 | 0.4600 | 93,592 | -0.02(-5.14%) |
Jul 16, 2019 | 0.4550 | 0.4849 | 0.4500 | 0.4849 | 81,780 | +0.03(+5.53%) |
Jul 15, 2019 | 0.4300 | 0.4595 | 0.4200 | 0.4595 | 70,906 | +0.02(+3.84%) |
Jul 12, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4425 | 125,400 | -0.01(-2.75%) |
Jul 11, 2019 | 0.4650 | 0.4700 | 0.4101 | 0.4550 | 237,834 | -0.01(-1.09%) |
Jul 10, 2019 | 0.4995 | 0.4995 | 0.4500 | 0.4600 | 135,943 | -0.03(-6.56%) |
Jul 09, 2019 | 0.4500 | 0.4923 | 0.4500 | 0.4923 | 126,671 | +0.02(+4.74%) |
Jul 08, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 100,715 | -0.00(-0.84%) |
Jul 05, 2019 | 0.5010 | 0.5100 | 0.4740 | 0.4740 | 157,700 | -0.04(-7.06%) |
Jul 03, 2019 | 0.5324 | 0.5324 | 0.4988 | 0.5100 | 140,900 | -0.02(-4.21%) |
Jul 02, 2019 | 0.5324 | 0.5358 | 0.5014 | 0.5324 | 89,739 | +0.02(+4.29%) |
Jul 01, 2019 | 0.5898 | 0.5898 | 0.5105 | 0.5105 | 280,078 | -0.08(-13.47%) |
Jun 28, 2019 | 0.5800 | 0.6100 | 0.5616 | 0.5900 | 178,900 | -0.01(-1.67%) |
Jun 27, 2019 | 0.5617 | 0.6700 | 0.5388 | 0.6000 | 680,404 | +0.08(+15.38%) |
Jun 26, 2019 | 0.4350 | 0.5300 | 0.4350 | 0.5200 | 278,644 | +0.08(+18.05%) |
Jun 25, 2019 | 0.4300 | 0.4600 | 0.4150 | 0.4405 | 122,913 | +0.02(+3.94%) |
Jun 24, 2019 | 0.3900 | 0.4400 | 0.3900 | 0.4238 | 145,479 | +0.03(+8.67%) |
Jun 21, 2019 | 0.4028 | 0.4100 | 0.3800 | 0.3900 | 130,200 | -0.00(-0.26%) |
Jun 20, 2019 | 0.3800 | 0.4050 | 0.3800 | 0.3910 | 157,136 | +0.01(+2.89%) |
Jun 19, 2019 | 0.3900 | 0.4050 | 0.3550 | 0.3800 | 139,417 | -0.01(-1.81%) |
Jun 18, 2019 | 0.3948 | 0.3948 | 0.3730 | 0.3870 | 125,465 | +0.01(+1.84%) |
Jun 17, 2019 | 0.3964 | 0.3964 | 0.3700 | 0.3800 | 73,302 | -0.02(-4.98%) |
Jun 14, 2019 | 0.3960 | 0.3999 | 0.3570 | 0.3999 | 167,800 | +0.01(+1.39%) |
Jun 13, 2019 | 0.3850 | 0.4050 | 0.3620 | 0.3944 | 126,233 | +0.01(+2.44%) |
Jun 12, 2019 | 0.3949 | 0.3949 | 0.3800 | 0.3850 | 82,694 | -0.01(-2.51%) |
Jun 11, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3949 | 131,051 | -0.01(-1.25%) |
Jun 10, 2019 | 0.3900 | 0.4067 | 0.3800 | 0.3999 | 106,953 | -0.01(-1.67%) |
Jun 07, 2019 | 0.4067 | 0.4067 | 0.3907 | 0.4067 | 234,300 | +0.00(+0.42%) |
Jun 06, 2019 | 0.4400 | 0.4400 | 0.3590 | 0.4050 | 390,053 | -0.02(-5.81%) |
Jun 05, 2019 | 0.4800 | 0.4900 | 0.3911 | 0.4300 | 209,750 | -0.03(-5.49%) |
Jun 04, 2019 | 0.3700 | 0.4800 | 0.3550 | 0.4550 | 376,686 | +0.07(+17.15%) |
Jun 03, 2019 | 0.3800 | 0.3950 | 0.3000 | 0.3884 | 557,387 | +0.01(+2.48%) |
May 31, 2019 | 0.3800 | 0.4099 | 0.3500 | 0.3790 | 582,400 | -0.01(-2.82%) |
May 30, 2019 | 0.5100 | 0.5100 | 0.3700 | 0.3900 | 944,648 | -0.10(-20.41%) |
May 29, 2019 | 0.5700 | 0.5940 | 0.4110 | 0.4900 | 979,130 | -0.09(-15.52%) |
May 28, 2019 | 0.6050 | 0.6050 | 0.5700 | 0.5800 | 105,968 | -0.02(-2.85%) |
May 24, 2019 | 0.6050 | 0.6050 | 0.5721 | 0.5970 | 66,600 | +0.01(+1.19%) |
May 23, 2019 | 0.6000 | 0.6150 | 0.5900 | 0.5900 | 166,072 | -0.02(-2.48%) |
May 22, 2019 | 0.5975 | 0.6050 | 0.5900 | 0.6050 | 87,770 | +0.01(+1.68%) |
May 21, 2019 | 0.5750 | 0.6000 | 0.5750 | 0.5950 | 86,252 | +0.00(+0.00%) |
May 20, 2019 | 0.6000 | 0.6000 | 0.5625 | 0.5950 | 100,884 | -0.01(-0.83%) |
May 17, 2019 | 0.5900 | 0.6050 | 0.5850 | 0.6000 | 41,000 | +0.02(+2.56%) |
May 16, 2019 | 0.5800 | 0.5900 | 0.5800 | 0.5850 | 86,018 | +0.00(+0.00%) |
May 15, 2019 | 0.6100 | 0.6100 | 0.5751 | 0.5850 | 77,113 | -0.03(-4.10%) |
May 14, 2019 | 0.6000 | 0.6100 | 0.5900 | 0.6100 | 53,605 | +0.02(+2.61%) |
May 13, 2019 | 0.6150 | 0.6150 | 0.5625 | 0.5945 | 123,389 | -0.01(-0.92%) |
May 10, 2019 | 0.6200 | 0.6200 | 0.5625 | 0.6000 | 386,100 | +0.00(+0.00%) |
May 09, 2019 | 0.6400 | 0.6600 | 0.5700 | 0.6000 | 256,447 | -0.04(-5.84%) |
May 08, 2019 | 0.6400 | 0.6680 | 0.6300 | 0.6372 | 119,444 | -0.02(-3.60%) |
May 07, 2019 | 0.6650 | 0.6700 | 0.6250 | 0.6610 | 157,592 | -0.01(-1.28%) |
May 06, 2019 | 0.6581 | 0.6696 | 0.6300 | 0.6696 | 153,302 | +0.01(+1.55%) |
May 03, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6594 | 87,400 | +0.00(+0.70%) |
May 02, 2019 | 0.6500 | 0.6600 | 0.6301 | 0.6548 | 149,287 | +0.01(+2.31%) |