Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2550 | 0.2980 | 0.2038 | 0.2090 | 14,604,252 | -0.02(-9.13%) |
Jul 30, 2019 | 0.2000 | 0.2300 | 0.1800 | 0.2300 | 7,757,892 | +0.04(+21.05%) |
Jul 29, 2019 | 0.1945 | 0.2255 | 0.1900 | 0.1900 | 6,201,158 | +0.00(+0.74%) |
Jul 26, 2019 | 0.1810 | 0.1948 | 0.1810 | 0.1886 | 3,067,000 | +0.01(+3.23%) |
Jul 25, 2019 | 0.1850 | 0.1900 | 0.1785 | 0.1827 | 3,090,154 | -0.00(-1.88%) |
Jul 24, 2019 | 0.2095 | 0.2102 | 0.1850 | 0.1862 | 4,929,037 | -0.02(-11.12%) |
Jul 23, 2019 | 0.2170 | 0.2175 | 0.2060 | 0.2095 | 1,890,001 | -0.01(-3.59%) |
Jul 22, 2019 | 0.2290 | 0.2300 | 0.2121 | 0.2173 | 3,401,443 | -0.01(-3.16%) |
Jul 19, 2019 | 0.2250 | 0.2285 | 0.2155 | 0.2244 | 3,226,800 | +0.00(+2.00%) |
Jul 18, 2019 | 0.2360 | 0.2360 | 0.2200 | 0.2200 | 3,333,531 | -0.01(-5.38%) |
Jul 17, 2019 | 0.2450 | 0.2500 | 0.2305 | 0.2325 | 3,231,306 | -0.01(-3.41%) |
Jul 16, 2019 | 0.2500 | 0.2546 | 0.2330 | 0.2407 | 2,989,506 | -0.00(-1.84%) |
Jul 15, 2019 | 0.2700 | 0.2738 | 0.2410 | 0.2452 | 3,949,491 | -0.02(-8.16%) |
Jul 12, 2019 | 0.2740 | 0.2890 | 0.2626 | 0.2670 | 5,767,000 | -0.02(-6.32%) |
Jul 11, 2019 | 0.2819 | 0.3160 | 0.2651 | 0.2850 | 7,233,142 | +0.01(+4.36%) |
Jul 10, 2019 | 0.2441 | 0.2789 | 0.2400 | 0.2731 | 7,294,952 | +0.04(+15.57%) |
Jul 09, 2019 | 0.2600 | 0.2600 | 0.2270 | 0.2363 | 3,884,998 | -0.02(-6.90%) |
Jul 08, 2019 | 0.2630 | 0.2750 | 0.2400 | 0.2538 | 6,732,519 | -0.00(-0.12%) |
Jul 05, 2019 | 0.2300 | 0.2621 | 0.2120 | 0.2541 | 10,468,101 | +0.03(+12.68%) |
Jul 03, 2019 | 0.2330 | 0.2444 | 0.2200 | 0.2255 | 2,637,600 | -0.01(-3.22%) |
Jul 02, 2019 | 0.2670 | 0.2689 | 0.2211 | 0.2330 | 7,223,221 | -0.04(-13.06%) |
Jul 01, 2019 | 0.2630 | 0.2900 | 0.2620 | 0.2680 | 5,200,264 | +0.02(+5.97%) |
Jun 28, 2019 | 0.2600 | 0.2630 | 0.2400 | 0.2529 | 12,305,400 | -0.01(-2.36%) |
Jun 27, 2019 | 0.2900 | 0.2987 | 0.2550 | 0.2590 | 3,847,927 | -0.00(-0.77%) |
Jun 26, 2019 | 0.2700 | 0.2986 | 0.2610 | 0.2610 | 3,940,999 | +0.01(+3.57%) |
Jun 25, 2019 | 0.2900 | 0.2900 | 0.2520 | 0.2520 | 2,988,933 | -0.03(-10.00%) |
Jun 24, 2019 | 0.2835 | 0.2950 | 0.2730 | 0.2800 | 2,524,499 | +0.01(+3.28%) |
Jun 21, 2019 | 0.3011 | 0.3080 | 0.2711 | 0.2711 | 3,438,300 | -0.03(-9.63%) |
Jun 20, 2019 | 0.3000 | 0.3151 | 0.2901 | 0.3000 | 2,265,125 | +0.01(+3.48%) |
Jun 19, 2019 | 0.3072 | 0.3169 | 0.2820 | 0.2899 | 2,234,701 | -0.02(-7.26%) |
Jun 18, 2019 | 0.3000 | 0.3290 | 0.2900 | 0.3126 | 5,159,182 | +0.02(+7.68%) |
Jun 17, 2019 | 0.2900 | 0.2993 | 0.2610 | 0.2903 | 2,252,260 | +0.01(+3.68%) |
Jun 14, 2019 | 0.3134 | 0.3900 | 0.2550 | 0.2800 | 6,836,700 | -0.04(-11.67%) |
Jun 13, 2019 | 0.3400 | 0.3425 | 0.3100 | 0.3170 | 4,914,617 | -0.00(-1.34%) |
Jun 12, 2019 | 0.3400 | 0.3499 | 0.3200 | 0.3213 | 5,707,145 | -0.03(-8.30%) |
Jun 11, 2019 | 0.3800 | 0.3829 | 0.3314 | 0.3504 | 5,227,298 | -0.02(-5.30%) |
Jun 10, 2019 | 0.4000 | 0.4600 | 0.3600 | 0.3700 | 13,403,677 | -0.01(-3.14%) |
Jun 07, 2019 | 0.3442 | 0.3949 | 0.3250 | 0.3820 | 10,984,700 | +0.05(+15.76%) |
Jun 06, 2019 | 0.3400 | 0.3400 | 0.3000 | 0.3300 | 6,723,740 | -0.00(-0.63%) |
Jun 05, 2019 | 0.3752 | 0.4083 | 0.3300 | 0.3321 | 9,767,755 | -0.01(-2.61%) |
Jun 04, 2019 | 0.3333 | 0.3700 | 0.3223 | 0.3410 | 4,995,485 | +0.02(+6.56%) |
Jun 03, 2019 | 0.3200 | 0.3800 | 0.3100 | 0.3200 | 20,812,772 | +0.01(+1.59%) |
May 31, 2019 | 0.3317 | 0.3360 | 0.3010 | 0.3150 | 4,792,600 | -0.02(-4.60%) |
May 30, 2019 | 0.3400 | 0.3900 | 0.3251 | 0.3302 | 5,682,180 | +0.01(+3.09%) |
May 29, 2019 | 0.3600 | 0.3670 | 0.3000 | 0.3203 | 8,194,406 | -0.06(-16.85%) |
May 28, 2019 | 0.4672 | 0.4700 | 0.3753 | 0.3852 | 3,711,970 | -0.03(-6.35%) |
May 24, 2019 | 0.4992 | 0.5482 | 0.3912 | 0.4113 | 3,846,900 | +0.00(+0.32%) |
May 23, 2019 | 0.5600 | 0.5800 | 0.4100 | 0.4100 | 3,973,265 | -0.15(-26.22%) |
May 22, 2019 | 0.7400 | 0.7496 | 0.5556 | 0.5557 | 2,811,769 | -0.17(-23.39%) |
May 21, 2019 | 0.6900 | 0.7946 | 0.6696 | 0.7254 | 2,937,299 | +0.08(+12.80%) |
May 20, 2019 | 0.8300 | 0.8300 | 0.6200 | 0.6431 | 4,087,220 | -0.15(-18.62%) |
May 17, 2019 | 0.9500 | 0.9859 | 0.7700 | 0.7902 | 2,099,200 | -0.15(-15.69%) |
May 16, 2019 | 1.060 | 1.070 | 0.9200 | 0.9372 | 1,699,887 | -0.08(-8.12%) |
May 15, 2019 | 1.110 | 1.110 | 1.010 | 1.020 | 1,307,058 | -0.05(-4.67%) |
May 14, 2019 | 1.140 | 1.240 | 1.060 | 1.070 | 1,543,119 | -0.02(-1.83%) |
May 13, 2019 | 1.240 | 1.250 | 1.070 | 1.090 | 1,429,412 | -0.16(-12.80%) |
May 10, 2019 | 1.370 | 1.393 | 1.240 | 1.250 | 1,300,200 | -0.10(-7.41%) |
May 09, 2019 | 1.470 | 1.470 | 1.320 | 1.350 | 1,537,819 | -0.12(-8.16%) |
May 08, 2019 | 1.560 | 1.600 | 1.460 | 1.470 | 689,274 | -0.06(-3.92%) |
May 07, 2019 | 1.620 | 1.642 | 1.470 | 1.530 | 1,079,322 | -0.06(-3.77%) |
May 06, 2019 | 1.570 | 1.610 | 1.460 | 1.590 | 843,072 | -0.01(-0.63%) |
May 03, 2019 | 1.650 | 1.700 | 1.530 | 1.600 | 1,046,900 | +0.07(+4.58%) |
May 02, 2019 | 1.790 | 1.820 | 1.510 | 1.530 | 1,622,749 | -0.23(-13.07%) |