Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.1777 | 0.1887 | 0.1726 | 0.1773 | 89,617 | -0.00(-0.23%) |
Oct 30, 2019 | 0.1860 | 0.1880 | 0.1715 | 0.1777 | 153,787 | -0.01(-5.33%) |
Oct 29, 2019 | 0.1772 | 0.1929 | 0.1670 | 0.1877 | 216,628 | +0.02(+9.51%) |
Oct 28, 2019 | 0.1800 | 0.1800 | 0.1653 | 0.1714 | 97,483 | -0.01(-6.24%) |
Oct 25, 2019 | 0.1722 | 0.1848 | 0.1720 | 0.1828 | 117,500 | +0.01(+7.53%) |
Oct 24, 2019 | 0.1750 | 0.1849 | 0.1660 | 0.1700 | 278,161 | +0.00(+0.00%) |
Oct 23, 2019 | 0.1849 | 0.1849 | 0.1650 | 0.1700 | 165,229 | -0.00(-2.86%) |
Oct 22, 2019 | 0.1701 | 0.1858 | 0.1700 | 0.1750 | 45,461 | -0.01(-2.78%) |
Oct 21, 2019 | 0.1946 | 0.1946 | 0.1555 | 0.1800 | 405,778 | -0.01(-5.26%) |
Oct 18, 2019 | 0.2070 | 0.2070 | 0.1900 | 0.1900 | 57,500 | -0.01(-5.00%) |
Oct 17, 2019 | 0.2000 | 0.2089 | 0.1901 | 0.2000 | 76,576 | +0.01(+2.93%) |
Oct 16, 2019 | 0.1979 | 0.2029 | 0.1880 | 0.1943 | 57,101 | +0.01(+3.35%) |
Oct 15, 2019 | 0.1900 | 0.1999 | 0.1880 | 0.1880 | 97,303 | -0.01(-3.59%) |
Oct 14, 2019 | 0.2000 | 0.2050 | 0.1870 | 0.1950 | 40,421 | -0.01(-2.50%) |
Oct 11, 2019 | 0.1880 | 0.2000 | 0.1779 | 0.2000 | 143,700 | +0.02(+8.11%) |
Oct 10, 2019 | 0.1900 | 0.2139 | 0.1841 | 0.1850 | 228,569 | -0.02(-7.64%) |
Oct 09, 2019 | 0.1970 | 0.2088 | 0.1840 | 0.2003 | 226,101 | +0.00(+0.00%) |
Oct 08, 2019 | 0.2210 | 0.2226 | 0.1971 | 0.2003 | 243,975 | -0.02(-10.58%) |
Oct 07, 2019 | 0.2406 | 0.2500 | 0.2228 | 0.2240 | 77,133 | -0.01(-6.04%) |
Oct 04, 2019 | 0.2596 | 0.2699 | 0.2384 | 0.2384 | 210,100 | -0.00(-1.93%) |
Oct 03, 2019 | 0.2288 | 0.2431 | 0.2211 | 0.2431 | 140,969 | +0.01(+3.45%) |
Oct 02, 2019 | 0.2493 | 0.2500 | 0.2118 | 0.2350 | 394,467 | -0.02(-6.00%) |
Oct 01, 2019 | 0.2468 | 0.2600 | 0.2432 | 0.2500 | 142,103 | +0.00(+1.01%) |
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%) |