Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4300 | 0.5600 | 0.3500 | 0.3600 | 902,541 | -0.02(-5.24%) |
Oct 30, 2019 | 0.3700 | 0.3844 | 0.3700 | 0.3799 | 164,082 | +0.01(+2.68%) |
Oct 29, 2019 | 0.3501 | 0.3701 | 0.3250 | 0.3700 | 68,126 | -0.01(-3.85%) |
Oct 28, 2019 | 0.3686 | 0.3900 | 0.3655 | 0.3848 | 36,607 | +0.00(+1.26%) |
Oct 25, 2019 | 0.3786 | 0.4000 | 0.3655 | 0.3800 | 94,700 | +0.00(+0.00%) |
Oct 24, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 23,814 | +0.00(+0.29%) |
Oct 23, 2019 | 0.3780 | 0.3799 | 0.3601 | 0.3789 | 21,933 | +0.01(+2.41%) |
Oct 22, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 17,415 | +0.00(+1.04%) |
Oct 21, 2019 | 0.3748 | 0.3798 | 0.3600 | 0.3662 | 67,571 | -0.01(-1.56%) |
Oct 18, 2019 | 0.3710 | 0.3800 | 0.3700 | 0.3720 | 47,700 | -0.02(-4.62%) |
Oct 17, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 19,127 | +0.02(+5.38%) |
Oct 16, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 48,748 | -0.01(-3.72%) |
Oct 15, 2019 | 0.3900 | 0.3900 | 0.3803 | 0.3844 | 11,993 | +0.00(+1.10%) |
Oct 14, 2019 | 0.4000 | 0.4000 | 0.3705 | 0.3802 | 17,074 | -0.02(-4.95%) |
Oct 11, 2019 | 0.3680 | 0.4000 | 0.3601 | 0.4000 | 52,800 | +0.04(+10.19%) |
Oct 10, 2019 | 0.3600 | 0.3669 | 0.3600 | 0.3630 | 21,993 | +0.00(+0.78%) |
Oct 09, 2019 | 0.3600 | 0.3674 | 0.3600 | 0.3602 | 19,093 | +0.00(+0.06%) |
Oct 08, 2019 | 0.3600 | 0.3699 | 0.3600 | 0.3600 | 11,673 | +0.00(+0.90%) |
Oct 07, 2019 | 0.3700 | 0.3700 | 0.3506 | 0.3568 | 18,168 | -0.01(-2.22%) |
Oct 04, 2019 | 0.3700 | 0.3700 | 0.3501 | 0.3649 | 114,500 | +0.00(+1.36%) |
Oct 03, 2019 | 0.3600 | 0.3780 | 0.3600 | 0.3600 | 23,303 | -0.01(-2.70%) |
Oct 02, 2019 | 0.3700 | 0.4000 | 0.3661 | 0.3700 | 34,476 | -0.01(-1.33%) |
Oct 01, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 101,253 | -0.02(-4.12%) |
Sep 30, 2019 | 0.3900 | 0.3998 | 0.3758 | 0.3911 | 87,049 | +0.00(+0.28%) |
Sep 27, 2019 | 0.4000 | 0.4003 | 0.3807 | 0.3900 | 35,500 | -0.01(-2.52%) |
Sep 26, 2019 | 0.4100 | 0.4100 | 0.3823 | 0.4001 | 81,718 | +0.00(+0.02%) |
Sep 25, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 33,543 | -0.00(-0.99%) |
Sep 24, 2019 | 0.4100 | 0.4229 | 0.4001 | 0.4040 | 9,835 | -0.00(-1.13%) |
Sep 23, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4086 | 85,293 | -0.01(-2.74%) |
Sep 20, 2019 | 0.4243 | 0.4340 | 0.4200 | 0.4201 | 22,400 | -0.00(-0.45%) |
Sep 19, 2019 | 0.4577 | 0.4600 | 0.4208 | 0.4220 | 33,053 | -0.02(-4.09%) |
Sep 18, 2019 | 0.4200 | 0.4607 | 0.4200 | 0.4400 | 37,924 | +0.00(+0.64%) |
Sep 17, 2019 | 0.4912 | 0.4912 | 0.4040 | 0.4372 | 51,732 | -0.03(-6.92%) |
Sep 16, 2019 | 0.5099 | 0.5099 | 0.4500 | 0.4697 | 208,808 | +0.05(+12.18%) |
Sep 13, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4187 | 20,300 | +0.02(+4.65%) |
Sep 12, 2019 | 0.4025 | 0.4296 | 0.3700 | 0.4001 | 24,337 | -0.01(-2.41%) |
Sep 11, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 68,993 | +0.01(+2.30%) |
Sep 10, 2019 | 0.4000 | 0.4423 | 0.3900 | 0.4008 | 68,409 | -0.00(-0.07%) |
Sep 09, 2019 | 0.3800 | 0.4035 | 0.3656 | 0.4011 | 247,721 | +0.02(+5.55%) |
Sep 06, 2019 | 0.3699 | 0.3900 | 0.3699 | 0.3800 | 67,300 | +0.01(+3.80%) |
Sep 05, 2019 | 0.3800 | 0.4000 | 0.3600 | 0.3661 | 73,762 | -0.00(-1.05%) |
Sep 04, 2019 | 0.3700 | 0.3721 | 0.3602 | 0.3700 | 113,098 | +0.00(+0.76%) |
Sep 03, 2019 | 0.4020 | 0.4259 | 0.3501 | 0.3672 | 176,671 | -0.02(-6.35%) |
Aug 30, 2019 | 0.4090 | 0.4410 | 0.3861 | 0.3921 | 64,800 | -0.02(-4.97%) |
Aug 29, 2019 | 0.4020 | 0.4400 | 0.4012 | 0.4126 | 109,717 | +0.01(+2.82%) |
Aug 28, 2019 | 0.4113 | 0.4400 | 0.4000 | 0.4013 | 234,804 | -0.01(-2.24%) |
Aug 27, 2019 | 0.4130 | 0.4432 | 0.4001 | 0.4105 | 123,833 | -0.00(-0.48%) |
Aug 26, 2019 | 0.4400 | 0.4501 | 0.4100 | 0.4125 | 97,040 | -0.02(-4.05%) |
Aug 23, 2019 | 0.4700 | 0.4700 | 0.4200 | 0.4299 | 162,800 | -0.03(-6.58%) |
Aug 22, 2019 | 0.4500 | 0.4988 | 0.4212 | 0.4602 | 109,161 | +0.02(+4.59%) |
Aug 21, 2019 | 0.4300 | 0.4600 | 0.4100 | 0.4400 | 99,928 | +0.03(+6.77%) |
Aug 20, 2019 | 0.4200 | 0.4300 | 0.4032 | 0.4121 | 28,163 | -0.01(-1.93%) |
Aug 19, 2019 | 0.4121 | 0.4300 | 0.4121 | 0.4202 | 31,204 | +0.01(+2.49%) |
Aug 16, 2019 | 0.4102 | 0.4469 | 0.4000 | 0.4100 | 45,200 | +0.00(+0.00%) |
Aug 15, 2019 | 0.4100 | 0.4201 | 0.4100 | 0.4100 | 73,127 | -0.01(-2.38%) |
Aug 14, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 124,849 | -0.00(-0.97%) |
Aug 13, 2019 | 0.4006 | 0.4300 | 0.4000 | 0.4241 | 86,806 | -0.01(-1.37%) |
Aug 12, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4300 | 60,759 | -0.02(-4.00%) |
Aug 09, 2019 | 0.4150 | 0.4501 | 0.4065 | 0.4479 | 285,500 | +0.03(+6.64%) |
Aug 08, 2019 | 0.3800 | 0.4280 | 0.3800 | 0.4200 | 57,953 | -0.02(-4.55%) |
Aug 07, 2019 | 0.4700 | 0.4700 | 0.3600 | 0.4400 | 429,000 | -0.04(-8.33%) |
Aug 06, 2019 | 0.5300 | 0.5600 | 0.4600 | 0.4800 | 200,644 | -0.08(-14.29%) |
Aug 05, 2019 | 0.5502 | 0.5700 | 0.5001 | 0.5600 | 437,330 | -0.02(-3.73%) |
Aug 02, 2019 | 0.7000 | 0.8300 | 0.5310 | 0.5817 | 3,259,500 | -0.11(-15.70%) |