Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4415 | 0.5003 | 0.4400 | 0.4897 | 1,799,576 | +0.04(+9.14%) |
Jul 30, 2019 | 0.4404 | 0.4500 | 0.4300 | 0.4487 | 441,854 | +0.01(+1.42%) |
Jul 29, 2019 | 0.4400 | 0.4525 | 0.4374 | 0.4424 | 302,298 | +0.00(+0.43%) |
Jul 26, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4405 | 591,100 | -0.00(-0.05%) |
Jul 25, 2019 | 0.4300 | 0.4570 | 0.4300 | 0.4407 | 604,424 | -0.00(-0.18%) |
Jul 24, 2019 | 0.4500 | 0.4595 | 0.4304 | 0.4415 | 700,363 | -0.01(-1.65%) |
Jul 23, 2019 | 0.4650 | 0.4699 | 0.4414 | 0.4489 | 1,117,215 | -0.01(-2.31%) |
Jul 22, 2019 | 0.4800 | 0.4889 | 0.4521 | 0.4595 | 1,043,790 | -0.01(-2.75%) |
Jul 19, 2019 | 0.4950 | 0.5016 | 0.4700 | 0.4725 | 554,900 | -0.02(-4.24%) |
Jul 18, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4934 | 759,477 | -0.02(-3.37%) |
Jul 17, 2019 | 0.5293 | 0.5293 | 0.5050 | 0.5106 | 334,195 | -0.02(-3.24%) |
Jul 16, 2019 | 0.5450 | 0.5450 | 0.5203 | 0.5277 | 222,051 | -0.01(-1.18%) |
Jul 15, 2019 | 0.5500 | 0.5500 | 0.5253 | 0.5340 | 476,943 | -0.01(-1.11%) |
Jul 12, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 1,606,100 | +0.02(+4.45%) |
Jul 11, 2019 | 0.5200 | 0.5281 | 0.5155 | 0.5170 | 146,461 | -0.01(-2.42%) |
Jul 10, 2019 | 0.5200 | 0.5300 | 0.5171 | 0.5298 | 278,881 | +0.01(+2.77%) |
Jul 09, 2019 | 0.5300 | 0.5330 | 0.5130 | 0.5155 | 298,976 | -0.01(-2.37%) |
Jul 08, 2019 | 0.5270 | 0.5348 | 0.5228 | 0.5280 | 428,218 | +0.01(+1.38%) |
Jul 05, 2019 | 0.5392 | 0.5398 | 0.5195 | 0.5208 | 224,200 | -0.02(-3.54%) |
Jul 03, 2019 | 0.5290 | 0.5400 | 0.5254 | 0.5399 | 584,300 | +0.02(+3.03%) |
Jul 02, 2019 | 0.5200 | 0.5297 | 0.5200 | 0.5240 | 127,682 | +0.00(+0.33%) |
Jul 01, 2019 | 0.5200 | 0.5299 | 0.5200 | 0.5223 | 156,308 | -0.01(-1.27%) |
Jun 28, 2019 | 0.5201 | 0.5400 | 0.5200 | 0.5290 | 798,600 | +0.01(+1.73%) |
Jun 27, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 388,283 | -0.01(-1.68%) |
Jun 26, 2019 | 0.5100 | 0.5298 | 0.5100 | 0.5289 | 143,908 | +0.01(+2.52%) |
Jun 25, 2019 | 0.5300 | 0.5300 | 0.5121 | 0.5159 | 243,581 | -0.01(-2.61%) |
Jun 24, 2019 | 0.5300 | 0.5360 | 0.5292 | 0.5297 | 223,856 | -0.01(-1.78%) |
Jun 21, 2019 | 0.5220 | 0.5472 | 0.5220 | 0.5393 | 359,500 | +0.01(+2.33%) |
Jun 20, 2019 | 0.5100 | 0.5325 | 0.5100 | 0.5270 | 492,932 | +0.01(+2.71%) |
Jun 19, 2019 | 0.5197 | 0.5199 | 0.5105 | 0.5131 | 189,229 | -0.00(-0.70%) |
Jun 18, 2019 | 0.5181 | 0.5216 | 0.5135 | 0.5167 | 115,001 | -0.00(-0.40%) |
Jun 17, 2019 | 0.5181 | 0.5227 | 0.5181 | 0.5188 | 126,013 | -0.00(-0.23%) |
Jun 14, 2019 | 0.5180 | 0.5300 | 0.5180 | 0.5200 | 103,800 | -0.01(-1.31%) |
Jun 13, 2019 | 0.5200 | 0.5269 | 0.5199 | 0.5269 | 118,210 | +0.01(+1.35%) |
Jun 12, 2019 | 0.5118 | 0.5235 | 0.5118 | 0.5199 | 137,393 | +0.00(+0.76%) |
Jun 11, 2019 | 0.5200 | 0.5300 | 0.5150 | 0.5160 | 142,394 | -0.01(-1.66%) |
Jun 10, 2019 | 0.5250 | 0.5283 | 0.5183 | 0.5247 | 160,715 | -0.00(-0.06%) |
Jun 07, 2019 | 0.5117 | 0.5286 | 0.5116 | 0.5250 | 197,600 | +0.00(+0.13%) |
Jun 06, 2019 | 0.5200 | 0.5247 | 0.5100 | 0.5243 | 278,482 | +0.00(+0.83%) |
Jun 05, 2019 | 0.5200 | 0.5220 | 0.5100 | 0.5200 | 251,434 | +0.00(+0.44%) |
Jun 04, 2019 | 0.5500 | 0.5500 | 0.5110 | 0.5177 | 337,041 | -0.01(-2.06%) |
Jun 03, 2019 | 0.5286 | 0.5286 | 0.5220 | 0.5286 | 264,193 | +0.01(+2.60%) |
May 31, 2019 | 0.5000 | 0.5289 | 0.4950 | 0.5152 | 786,300 | +0.01(+1.80%) |
May 30, 2019 | 0.5000 | 0.5079 | 0.4952 | 0.5061 | 261,679 | +0.01(+1.22%) |
May 29, 2019 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | 319,946 | +0.00(+0.22%) |
May 28, 2019 | 0.5000 | 0.5123 | 0.4947 | 0.4989 | 299,527 | -0.00(-0.28%) |
May 24, 2019 | 0.5000 | 0.5100 | 0.4970 | 0.5003 | 145,200 | -0.00(-0.71%) |
May 23, 2019 | 0.5000 | 0.5044 | 0.4950 | 0.5039 | 189,672 | -0.00(-0.49%) |
May 22, 2019 | 0.5172 | 0.5200 | 0.5002 | 0.5064 | 205,484 | -0.01(-1.82%) |
May 21, 2019 | 0.5100 | 0.5284 | 0.5100 | 0.5158 | 339,790 | +0.02(+3.10%) |
May 20, 2019 | 0.5150 | 0.5273 | 0.5003 | 0.5003 | 265,288 | -0.02(-3.79%) |
May 17, 2019 | 0.5200 | 0.5205 | 0.5096 | 0.5200 | 703,100 | +0.00(+0.00%) |
May 16, 2019 | 0.5000 | 0.5200 | 0.4999 | 0.5200 | 205,315 | +0.02(+3.46%) |
May 15, 2019 | 0.5000 | 0.5051 | 0.4956 | 0.5026 | 213,302 | +0.01(+1.07%) |
May 14, 2019 | 0.4939 | 0.5052 | 0.4900 | 0.4973 | 719,488 | -0.00(-0.12%) |
May 13, 2019 | 0.5050 | 0.5051 | 0.4955 | 0.4979 | 560,061 | -0.01(-1.21%) |
May 10, 2019 | 0.5000 | 0.5050 | 0.5000 | 0.5040 | 125,200 | +0.00(+0.06%) |
May 09, 2019 | 0.5049 | 0.5086 | 0.4949 | 0.5037 | 393,881 | +0.00(+0.50%) |
May 08, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5012 | 301,500 | -0.01(-1.96%) |
May 07, 2019 | 0.5266 | 0.5266 | 0.5080 | 0.5112 | 643,435 | -0.02(-2.92%) |
May 06, 2019 | 0.5350 | 0.5350 | 0.5111 | 0.5266 | 317,036 | +0.00(+0.08%) |
May 03, 2019 | 0.5135 | 0.5284 | 0.5100 | 0.5262 | 371,000 | +0.01(+1.17%) |
May 02, 2019 | 0.5154 | 0.5388 | 0.5104 | 0.5201 | 437,616 | -0.02(-3.69%) |