Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3026 | 0.3137 | 0.2877 | 0.2877 | 16,185 | -0.03(-8.81%) |
Jul 30, 2019 | 0.3093 | 0.3171 | 0.2800 | 0.3155 | 18,034 | +0.04(+12.68%) |
Jul 29, 2019 | 0.3000 | 0.3700 | 0.2800 | 0.2800 | 27,852 | -0.01(-4.86%) |
Jul 26, 2019 | 0.2900 | 0.3700 | 0.2800 | 0.2943 | 18,100 | -0.00(-0.64%) |
Jul 25, 2019 | 0.3063 | 0.4000 | 0.2800 | 0.2962 | 29,200 | -0.00(-0.77%) |
Jul 24, 2019 | 0.4250 | 0.4250 | 0.2985 | 0.2985 | 37,154 | -0.03(-8.29%) |
Jul 23, 2019 | 0.3004 | 0.4000 | 0.3000 | 0.3255 | 24,875 | +0.03(+10.12%) |
Jul 22, 2019 | 0.2600 | 0.4100 | 0.2600 | 0.2956 | 160,047 | -0.02(-5.26%) |
Jul 19, 2019 | 0.3200 | 0.3200 | 0.3080 | 0.3120 | 3,600 | +0.00(+0.00%) |
Jul 18, 2019 | 0.2722 | 0.3200 | 0.2600 | 0.3120 | 13,225 | +0.05(+20.00%) |
Jul 17, 2019 | 0.3010 | 0.3010 | 0.2600 | 0.2600 | 850 | -0.03(-9.38%) |
Jul 16, 2019 | 0.3145 | 0.3200 | 0.2600 | 0.2869 | 40,659 | -0.03(-9.24%) |
Jul 15, 2019 | 0.3293 | 0.3300 | 0.3100 | 0.3161 | 8,625 | -0.02(-5.84%) |
Jul 12, 2019 | 0.3386 | 0.3500 | 0.3318 | 0.3357 | 9,700 | +0.01(+1.73%) |
Jul 11, 2019 | 0.3041 | 0.3300 | 0.3041 | 0.3300 | 17,480 | +0.02(+4.90%) |
Jul 10, 2019 | 0.2850 | 0.3500 | 0.2850 | 0.3146 | 40,005 | -0.02(-4.67%) |
Jul 09, 2019 | 0.3500 | 0.3500 | 0.3285 | 0.3300 | 54,742 | -0.02(-5.50%) |
Jul 08, 2019 | 0.4500 | 0.4500 | 0.3200 | 0.3492 | 83,766 | -0.03(-6.88%) |
Jul 05, 2019 | 0.3226 | 0.4300 | 0.3000 | 0.3750 | 108,500 | +0.08(+26.95%) |
Jul 03, 2019 | 0.2973 | 0.3000 | 0.2500 | 0.2954 | 29,300 | -0.04(-13.12%) |
Jul 02, 2019 | 0.3450 | 0.3450 | 0.2884 | 0.3400 | 31,193 | -0.01(-2.58%) |
Jul 01, 2019 | 0.3000 | 0.3500 | 0.2200 | 0.3490 | 51,520 | +0.05(+18.18%) |
Jun 28, 2019 | 0.3000 | 0.3267 | 0.2700 | 0.2953 | 83,300 | -0.00(-0.54%) |
Jun 27, 2019 | 0.3000 | 0.3186 | 0.2969 | 0.2969 | 28,700 | -0.03(-8.90%) |
Jun 26, 2019 | 0.3440 | 0.3440 | 0.3100 | 0.3259 | 14,505 | -0.02(-5.54%) |
Jun 25, 2019 | 0.3476 | 0.3500 | 0.3285 | 0.3450 | 34,505 | +0.01(+2.53%) |
Jun 24, 2019 | 0.3500 | 0.3504 | 0.3200 | 0.3365 | 21,835 | -0.01(-3.86%) |
Jun 21, 2019 | 0.3235 | 0.3500 | 0.3158 | 0.3500 | 19,500 | +0.02(+5.74%) |
Jun 20, 2019 | 0.3500 | 0.3661 | 0.3238 | 0.3310 | 53,424 | -0.04(-9.76%) |
Jun 19, 2019 | 0.3651 | 0.4500 | 0.3300 | 0.3668 | 195,374 | -0.00(-1.08%) |
Jun 18, 2019 | 0.3600 | 0.3708 | 0.3400 | 0.3708 | 24,083 | +0.01(+2.01%) |
Jun 17, 2019 | 0.3700 | 0.3712 | 0.3500 | 0.3635 | 19,610 | -0.00(-0.03%) |
Jun 14, 2019 | 0.3505 | 0.3949 | 0.3500 | 0.3636 | 5,300 | +0.01(+1.96%) |
Jun 13, 2019 | 0.3734 | 0.3950 | 0.3500 | 0.3566 | 31,943 | -0.02(-4.24%) |
Jun 12, 2019 | 0.4025 | 0.4025 | 0.3500 | 0.3724 | 25,719 | +0.02(+6.40%) |
Jun 11, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | 31,792 | -0.02(-5.74%) |
Jun 10, 2019 | 0.4054 | 0.4200 | 0.3500 | 0.3713 | 66,872 | -0.03(-6.59%) |
Jun 07, 2019 | 0.3736 | 0.3975 | 0.3694 | 0.3975 | 9,700 | +0.02(+4.69%) |
Jun 06, 2019 | 0.3789 | 0.4200 | 0.3500 | 0.3797 | 53,599 | +0.00(+1.09%) |
Jun 05, 2019 | 0.3800 | 0.3857 | 0.3500 | 0.3756 | 27,796 | -0.02(-6.10%) |
Jun 04, 2019 | 0.4042 | 0.4079 | 0.3500 | 0.4000 | 64,400 | +0.01(+1.96%) |
Jun 03, 2019 | 0.4127 | 0.4600 | 0.3885 | 0.3923 | 344,023 | -0.00(-0.73%) |
May 31, 2019 | 0.3785 | 0.3976 | 0.3508 | 0.3952 | 45,100 | +0.01(+3.56%) |
May 30, 2019 | 0.4142 | 0.5000 | 0.3600 | 0.3816 | 44,925 | -0.03(-7.54%) |
May 29, 2019 | 0.4131 | 0.5300 | 0.3888 | 0.4127 | 48,612 | -0.09(-17.46%) |
May 28, 2019 | 0.3980 | 0.5500 | 0.3963 | 0.5000 | 27,337 | +0.10(+25.00%) |
May 24, 2019 | 0.4073 | 0.5500 | 0.3900 | 0.4000 | 113,200 | +0.01(+3.15%) |
May 23, 2019 | 0.3900 | 0.4100 | 0.3530 | 0.3878 | 152,215 | +0.01(+3.06%) |
May 22, 2019 | 0.3900 | 0.3900 | 0.3763 | 0.3763 | 8,500 | -0.00(-0.66%) |
May 21, 2019 | 0.3400 | 0.3788 | 0.3400 | 0.3788 | 27,461 | +0.03(+8.23%) |
May 20, 2019 | 0.3900 | 0.4000 | 0.3500 | 0.3500 | 27,675 | -0.03(-7.21%) |
May 17, 2019 | 0.3760 | 0.4000 | 0.3500 | 0.3772 | 62,600 | -0.02(-5.68%) |
May 16, 2019 | 0.3781 | 0.3999 | 0.3689 | 0.3999 | 10,676 | +0.02(+6.36%) |
May 15, 2019 | 0.3952 | 0.3982 | 0.3726 | 0.3760 | 20,035 | -0.01(-3.64%) |
May 14, 2019 | 0.3677 | 0.3919 | 0.3677 | 0.3902 | 9,000 | +0.04(+11.49%) |
May 13, 2019 | 0.3675 | 0.4000 | 0.3492 | 0.3500 | 19,738 | -0.03(-6.99%) |
May 10, 2019 | 0.3699 | 0.3837 | 0.3689 | 0.3763 | 2,600 | -0.01(-3.54%) |
May 09, 2019 | 0.3800 | 0.5500 | 0.3282 | 0.3901 | 73,339 | +0.01(+3.75%) |
May 08, 2019 | 0.3880 | 0.3894 | 0.3760 | 0.3760 | 28,039 | -0.00(-1.05%) |
May 07, 2019 | 0.3952 | 0.3991 | 0.3800 | 0.3800 | 69,318 | -0.02(-4.43%) |
May 06, 2019 | 0.4040 | 0.5500 | 0.3896 | 0.3976 | 70,711 | +0.01(+1.87%) |
May 03, 2019 | 0.4037 | 0.4071 | 0.3900 | 0.3903 | 15,000 | -0.02(-3.84%) |
May 02, 2019 | 0.3958 | 0.4100 | 0.3768 | 0.4059 | 40,647 | +0.01(+2.14%) |