Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4000 | 0.4516 | 0.4000 | 0.4516 | 42,216 | +0.03(+7.63%) |
Oct 30, 2019 | 0.4356 | 0.4800 | 0.4133 | 0.4196 | 184,039 | -0.04(-7.92%) |
Oct 29, 2019 | 0.4750 | 0.4750 | 0.4248 | 0.4557 | 337,168 | -0.00(-0.31%) |
Oct 28, 2019 | 0.4346 | 0.4700 | 0.4150 | 0.4571 | 207,089 | +0.03(+8.04%) |
Oct 25, 2019 | 0.3800 | 0.4350 | 0.3800 | 0.4231 | 255,100 | +0.04(+11.34%) |
Oct 24, 2019 | 0.3799 | 0.4200 | 0.3600 | 0.3800 | 196,213 | +0.02(+6.74%) |
Oct 23, 2019 | 0.3000 | 0.3800 | 0.3000 | 0.3560 | 400,946 | +0.05(+18.00%) |
Oct 22, 2019 | 0.3148 | 0.3600 | 0.2979 | 0.3017 | 66,116 | -0.01(-2.99%) |
Oct 21, 2019 | 0.3013 | 0.3800 | 0.2450 | 0.3110 | 174,684 | -0.01(-1.68%) |
Oct 18, 2019 | 0.3300 | 0.3599 | 0.3047 | 0.3163 | 51,900 | -0.02(-4.84%) |
Oct 17, 2019 | 0.3700 | 0.3700 | 0.3150 | 0.3324 | 118,969 | +0.00(+0.79%) |
Oct 16, 2019 | 0.3588 | 0.3800 | 0.3050 | 0.3298 | 64,960 | -0.01(-3.00%) |
Oct 15, 2019 | 0.3155 | 0.3400 | 0.3100 | 0.3400 | 146,926 | +0.05(+17.20%) |
Oct 14, 2019 | 0.3600 | 0.3600 | 0.2900 | 0.2901 | 74,317 | -0.03(-8.89%) |
Oct 11, 2019 | 0.2550 | 0.4000 | 0.2550 | 0.3184 | 315,900 | -0.00(-0.50%) |
Oct 10, 2019 | 0.3570 | 0.3599 | 0.2800 | 0.3200 | 318,961 | -0.02(-5.88%) |
Oct 09, 2019 | 0.3603 | 0.3698 | 0.3400 | 0.3400 | 224,900 | -0.01(-3.68%) |
Oct 08, 2019 | 0.3750 | 0.4000 | 0.3400 | 0.3530 | 258,942 | -0.02(-6.04%) |
Oct 07, 2019 | 0.3810 | 0.4499 | 0.3757 | 0.3757 | 207,192 | -0.01(-3.37%) |
Oct 04, 2019 | 0.4800 | 0.4800 | 0.3756 | 0.3888 | 221,300 | -0.04(-9.58%) |
Oct 03, 2019 | 0.4404 | 0.4800 | 0.4200 | 0.4300 | 383,521 | -0.01(-2.27%) |
Oct 02, 2019 | 0.3730 | 0.4714 | 0.3730 | 0.4400 | 372,435 | +0.03(+7.32%) |
Oct 01, 2019 | 0.4484 | 0.4700 | 0.3850 | 0.4100 | 293,706 | -0.03(-5.92%) |
Sep 30, 2019 | 0.4263 | 0.4359 | 0.3500 | 0.4358 | 454,835 | +0.01(+1.87%) |
Sep 27, 2019 | 0.4508 | 0.5200 | 0.3891 | 0.4278 | 504,300 | -0.05(-10.26%) |
Sep 26, 2019 | 0.4966 | 0.5038 | 0.4200 | 0.4767 | 733,482 | -0.01(-2.75%) |
Sep 25, 2019 | 0.5529 | 0.5900 | 0.4500 | 0.4902 | 618,390 | -0.10(-16.92%) |
Sep 24, 2019 | 0.6100 | 0.6200 | 0.5200 | 0.5900 | 492,815 | +0.02(+2.61%) |
Sep 23, 2019 | 0.5790 | 0.6200 | 0.4600 | 0.5750 | 249,759 | +0.01(+0.88%) |
Sep 20, 2019 | 0.6450 | 0.6450 | 0.5594 | 0.5700 | 229,400 | -0.06(-9.52%) |
Sep 19, 2019 | 0.6600 | 0.6999 | 0.6000 | 0.6300 | 178,020 | -0.01(-1.56%) |
Sep 18, 2019 | 0.6397 | 0.7400 | 0.6230 | 0.6400 | 225,739 | +0.01(+1.49%) |
Sep 17, 2019 | 0.7347 | 0.8500 | 0.6136 | 0.6306 | 552,616 | +0.00(+0.65%) |
Sep 16, 2019 | 0.6448 | 0.6900 | 0.6094 | 0.6265 | 105,104 | -0.03(-3.91%) |
Sep 13, 2019 | 0.6540 | 0.6540 | 0.6200 | 0.6520 | 29,900 | +0.01(+2.26%) |
Sep 12, 2019 | 0.6250 | 0.7060 | 0.6100 | 0.6376 | 33,050 | +0.01(+1.01%) |
Sep 11, 2019 | 0.6898 | 0.6950 | 0.6250 | 0.6312 | 140,427 | -0.11(-14.69%) |
Sep 10, 2019 | 0.7087 | 0.7400 | 0.6600 | 0.7399 | 118,567 | +0.00(+0.50%) |
Sep 09, 2019 | 0.9800 | 0.9800 | 0.6900 | 0.7362 | 125,279 | -0.00(-0.51%) |
Sep 06, 2019 | 0.7000 | 0.7800 | 0.6600 | 0.7400 | 89,500 | +0.03(+4.23%) |
Sep 05, 2019 | 0.7456 | 0.7500 | 0.6700 | 0.7100 | 87,224 | +0.01(+1.00%) |
Sep 04, 2019 | 0.7700 | 0.8000 | 0.7000 | 0.7030 | 133,463 | -0.04(-5.71%) |
Sep 03, 2019 | 0.7700 | 0.7900 | 0.7300 | 0.7456 | 40,735 | -0.02(-3.17%) |
Aug 30, 2019 | 0.7700 | 0.7700 | 0.6500 | 0.7700 | 195,300 | +0.09(+13.24%) |
Aug 29, 2019 | 0.6850 | 0.7200 | 0.6112 | 0.6800 | 119,732 | +0.03(+4.62%) |
Aug 28, 2019 | 0.6800 | 0.6800 | 0.5700 | 0.6500 | 252,824 | -0.03(-4.54%) |
Aug 27, 2019 | 0.6588 | 0.7000 | 0.6400 | 0.6809 | 195,119 | -0.02(-3.23%) |
Aug 26, 2019 | 0.7000 | 0.7036 | 0.6432 | 0.7036 | 386,218 | +0.01(+1.28%) |
Aug 23, 2019 | 0.7400 | 0.7400 | 0.6500 | 0.6947 | 93,700 | +0.02(+3.27%) |
Aug 22, 2019 | 0.7130 | 0.7376 | 0.6500 | 0.6727 | 82,397 | -0.05(-7.32%) |
Aug 21, 2019 | 0.7215 | 0.8098 | 0.7133 | 0.7258 | 148,310 | -0.02(-3.14%) |
Aug 20, 2019 | 0.7880 | 0.8000 | 0.7189 | 0.7493 | 269,902 | -0.02(-2.55%) |
Aug 19, 2019 | 0.9750 | 0.9750 | 0.7650 | 0.7689 | 196,788 | -0.03(-3.89%) |
Aug 16, 2019 | 0.9900 | 0.9900 | 0.7686 | 0.8000 | 276,800 | -0.03(-3.61%) |
Aug 15, 2019 | 0.8750 | 0.8914 | 0.7660 | 0.8300 | 189,555 | -0.06(-6.83%) |
Aug 14, 2019 | 1.040 | 1.040 | 0.8318 | 0.8908 | 113,831 | -0.02(-2.11%) |
Aug 13, 2019 | 0.8350 | 0.9499 | 0.8000 | 0.9100 | 126,108 | +0.08(+9.05%) |
Aug 12, 2019 | 0.8025 | 0.8345 | 0.7642 | 0.8345 | 280,624 | +0.06(+7.47%) |
Aug 09, 2019 | 0.7994 | 0.8300 | 0.7600 | 0.7765 | 264,700 | -0.01(-1.71%) |
Aug 08, 2019 | 0.8100 | 0.9600 | 0.7500 | 0.7900 | 190,465 | -0.01(-1.25%) |
Aug 07, 2019 | 0.9700 | 0.9700 | 0.8000 | 0.8000 | 404,594 | -0.12(-13.04%) |
Aug 06, 2019 | 0.9500 | 0.9648 | 0.8700 | 0.9200 | 142,339 | -0.01(-1.08%) |
Aug 05, 2019 | 0.9500 | 0.9550 | 0.9000 | 0.9300 | 113,027 | -0.03(-3.12%) |
Aug 02, 2019 | 0.9717 | 1.000 | 0.9300 | 0.9600 | 135,900 | -0.03(-3.02%) |