Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.5175 | 0.5500 | 0.3710 | 0.4700 | 216,289 | -0.10(-17.54%) |
Oct 30, 2019 | 0.6150 | 0.6350 | 0.5150 | 0.5700 | 99,273 | -0.10(-14.93%) |
Oct 29, 2019 | 0.7000 | 0.7999 | 0.6000 | 0.6700 | 86,476 | -0.08(-11.26%) |
Oct 28, 2019 | 0.8480 | 0.8480 | 0.7500 | 0.7550 | 43,114 | -0.08(-9.21%) |
Oct 25, 2019 | 0.8000 | 0.8316 | 0.7010 | 0.8316 | 243,800 | +0.00(+0.19%) |
Oct 24, 2019 | 0.8100 | 0.8300 | 0.7300 | 0.8300 | 119,771 | +0.05(+6.41%) |
Oct 23, 2019 | 0.7500 | 0.8200 | 0.7000 | 0.7800 | 390,601 | +0.01(+1.30%) |
Oct 22, 2019 | 0.7100 | 0.7700 | 0.6600 | 0.7700 | 125,015 | +0.03(+4.07%) |
Oct 21, 2019 | 0.7000 | 0.7700 | 0.7000 | 0.7399 | 35,786 | -0.02(-2.64%) |
Oct 18, 2019 | 0.7000 | 0.7700 | 0.6650 | 0.7600 | 149,100 | +0.09(+13.42%) |
Oct 17, 2019 | 0.6000 | 0.6900 | 0.5500 | 0.6701 | 172,918 | +0.12(+21.84%) |
Oct 16, 2019 | 0.5000 | 0.6000 | 0.4200 | 0.5500 | 67,533 | +0.00(+0.00%) |
Oct 15, 2019 | 0.5300 | 0.5800 | 0.4865 | 0.5500 | 14,423 | -0.03(-5.17%) |
Oct 14, 2019 | 0.5300 | 0.6400 | 0.5300 | 0.5800 | 15,209 | -0.02(-3.33%) |
Oct 11, 2019 | 0.5450 | 0.6150 | 0.5450 | 0.6000 | 62,400 | +0.01(+2.30%) |
Oct 10, 2019 | 0.4700 | 0.5890 | 0.4610 | 0.5865 | 81,314 | +0.05(+9.63%) |
Oct 09, 2019 | 0.5410 | 0.6800 | 0.4100 | 0.5350 | 298,446 | -0.01(-0.93%) |
Oct 08, 2019 | 0.8200 | 0.9000 | 0.4200 | 0.5400 | 1,060,943 | -0.29(-34.94%) |
Oct 07, 2019 | 0.6899 | 0.8400 | 0.6899 | 0.8300 | 231,020 | +0.18(+27.69%) |
Oct 04, 2019 | 0.6065 | 0.6700 | 0.5200 | 0.6500 | 606,200 | +0.06(+10.17%) |
Oct 03, 2019 | 0.4700 | 0.5900 | 0.4400 | 0.5900 | 423,329 | +0.11(+23.17%) |
Oct 02, 2019 | 0.4500 | 0.4900 | 0.4410 | 0.4790 | 111,993 | +0.01(+1.91%) |
Oct 01, 2019 | 0.4700 | 0.4938 | 0.4200 | 0.4700 | 495,122 | +0.01(+2.17%) |
Sep 30, 2019 | 0.4398 | 0.4900 | 0.4010 | 0.4600 | 259,608 | +0.02(+4.78%) |
Sep 27, 2019 | 0.4200 | 0.4400 | 0.4200 | 0.4390 | 17,600 | +0.02(+4.52%) |
Sep 26, 2019 | 0.4125 | 0.4350 | 0.3900 | 0.4200 | 123,376 | +0.01(+2.44%) |
Sep 25, 2019 | 0.3500 | 0.4100 | 0.3200 | 0.4100 | 349,482 | +0.06(+17.14%) |
Sep 24, 2019 | 0.2950 | 0.3650 | 0.2700 | 0.3500 | 427,558 | +0.04(+12.90%) |
Sep 23, 2019 | 0.3400 | 0.3400 | 0.2700 | 0.3100 | 251,548 | -0.03(-8.82%) |
Sep 20, 2019 | 0.3300 | 0.3500 | 0.2800 | 0.3400 | 381,000 | +0.05(+17.24%) |
Sep 19, 2019 | 0.3075 | 0.3500 | 0.2300 | 0.2900 | 629,268 | -0.02(-4.92%) |
Sep 18, 2019 | 0.3000 | 0.3150 | 0.2710 | 0.3050 | 439,608 | -0.01(-3.17%) |
Sep 17, 2019 | 0.3000 | 0.3299 | 0.2720 | 0.3150 | 362,934 | -0.01(-4.52%) |
Sep 16, 2019 | 0.2900 | 0.3400 | 0.2700 | 0.3299 | 159,221 | +0.04(+13.76%) |
Sep 13, 2019 | 0.2800 | 0.2900 | 0.2500 | 0.2900 | 111,600 | +0.04(+18.37%) |
Sep 12, 2019 | 0.1850 | 0.2500 | 0.1800 | 0.2450 | 118,719 | +0.05(+25.64%) |
Sep 11, 2019 | 0.2199 | 0.2199 | 0.1626 | 0.1950 | 33,741 | -0.02(-11.32%) |
Sep 10, 2019 | 0.2400 | 0.2500 | 0.1510 | 0.2199 | 85,768 | -0.01(-4.39%) |
Sep 09, 2019 | 0.2600 | 0.2600 | 0.2150 | 0.2300 | 60,133 | -0.03(-11.54%) |
Sep 06, 2019 | 0.3000 | 0.3000 | 0.2600 | 0.2600 | 21,400 | -0.04(-13.30%) |
Sep 05, 2019 | 0.2510 | 0.2999 | 0.2300 | 0.2999 | 226,072 | +0.05(+22.41%) |
Sep 04, 2019 | 0.2488 | 0.3000 | 0.2000 | 0.2450 | 355,753 | -0.01(-2.00%) |
Sep 03, 2019 | 0.2100 | 0.2690 | 0.2000 | 0.2500 | 23,447 | +0.02(+8.70%) |
Aug 30, 2019 | 0.3000 | 0.3000 | 0.2150 | 0.2300 | 25,800 | -0.05(-17.86%) |
Aug 29, 2019 | 0.2200 | 0.3000 | 0.1900 | 0.2800 | 41,926 | +0.05(+19.15%) |
Aug 28, 2019 | 0.2200 | 0.2450 | 0.2200 | 0.2350 | 40,405 | -0.05(-18.69%) |
Aug 27, 2019 | 0.2870 | 0.2940 | 0.2500 | 0.2890 | 16,305 | -0.01(-2.69%) |
Aug 26, 2019 | 0.1115 | 0.3350 | 0.1115 | 0.2970 | 224,857 | +0.07(+32.29%) |
Aug 23, 2019 | 0.3190 | 0.3679 | 0.1000 | 0.2245 | 185,800 | -0.10(-31.45%) |
Aug 22, 2019 | 0.3300 | 0.3599 | 0.3000 | 0.3275 | 57,180 | -0.03(-9.03%) |
Aug 21, 2019 | 0.3700 | 0.3799 | 0.3250 | 0.3600 | 163,032 | +0.03(+9.09%) |
Aug 20, 2019 | 0.3522 | 0.3600 | 0.3001 | 0.3300 | 183,642 | -0.05(-13.14%) |
Aug 19, 2019 | 0.4500 | 0.4860 | 0.3150 | 0.3799 | 1,070,847 | -0.06(-13.66%) |
Aug 16, 2019 | 0.4600 | 0.4850 | 0.4400 | 0.4400 | 125,600 | -0.02(-4.86%) |
Aug 15, 2019 | 0.3850 | 0.4850 | 0.3850 | 0.4625 | 107,100 | +0.06(+15.62%) |
Aug 14, 2019 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 153,429 | -0.06(-13.02%) |
Aug 13, 2019 | 0.4800 | 0.5000 | 0.3800 | 0.4599 | 112,439 | -0.02(-4.19%) |
Aug 12, 2019 | 0.5000 | 0.5250 | 0.4600 | 0.4800 | 366,279 | +0.01(+1.05%) |
Aug 09, 2019 | 0.4500 | 0.5000 | 0.4201 | 0.4750 | 570,000 | +0.04(+9.20%) |
Aug 08, 2019 | 0.4150 | 0.4500 | 0.3695 | 0.4350 | 229,247 | +0.02(+3.57%) |
Aug 07, 2019 | 0.3800 | 0.4200 | 0.3690 | 0.4200 | 232,323 | +0.05(+15.07%) |
Aug 06, 2019 | 0.3697 | 0.3800 | 0.3500 | 0.3650 | 171,362 | +0.01(+1.39%) |
Aug 05, 2019 | 0.3700 | 0.3700 | 0.3200 | 0.3600 | 31,676 | +0.02(+5.88%) |
Aug 02, 2019 | 0.3650 | 0.3800 | 0.3300 | 0.3400 | 99,800 | -0.03(-8.11%) |