Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2270 | 0.2270 | 0.2000 | 0.2122 | 136,194 | -0.01(-3.68%) |
Jul 30, 2019 | 0.2544 | 0.2600 | 0.2203 | 0.2203 | 61,514 | -0.02(-9.71%) |
Jul 29, 2019 | 0.2452 | 0.2600 | 0.2400 | 0.2440 | 68,781 | +0.02(+7.39%) |
Jul 26, 2019 | 0.2047 | 0.2272 | 0.2047 | 0.2272 | 69,700 | +0.02(+7.98%) |
Jul 25, 2019 | 0.2211 | 0.2300 | 0.2056 | 0.2104 | 117,243 | -0.01(-4.36%) |
Jul 24, 2019 | 0.2119 | 0.2231 | 0.2106 | 0.2200 | 47,950 | -0.01(-2.87%) |
Jul 23, 2019 | 0.2228 | 0.2296 | 0.2200 | 0.2265 | 34,968 | +0.01(+2.40%) |
Jul 22, 2019 | 0.2400 | 0.2427 | 0.2080 | 0.2212 | 83,185 | -0.01(-5.47%) |
Jul 19, 2019 | 0.2411 | 0.2526 | 0.2340 | 0.2340 | 18,800 | -0.02(-8.34%) |
Jul 18, 2019 | 0.2449 | 0.2553 | 0.2400 | 0.2553 | 33,308 | +0.01(+4.12%) |
Jul 17, 2019 | 0.2276 | 0.2452 | 0.2276 | 0.2452 | 19,276 | +0.02(+9.66%) |
Jul 16, 2019 | 0.2300 | 0.2400 | 0.2185 | 0.2236 | 121,823 | -0.02(-6.83%) |
Jul 15, 2019 | 0.2426 | 0.2472 | 0.2293 | 0.2400 | 107,039 | +0.02(+8.35%) |
Jul 12, 2019 | 0.2330 | 0.2330 | 0.1816 | 0.2215 | 157,400 | -0.01(-3.82%) |
Jul 11, 2019 | 0.2200 | 0.2303 | 0.2192 | 0.2303 | 48,017 | +0.02(+8.33%) |
Jul 10, 2019 | 0.2400 | 0.2504 | 0.2055 | 0.2126 | 104,957 | -0.04(-14.89%) |
Jul 09, 2019 | 0.2500 | 0.2500 | 0.2410 | 0.2498 | 107,648 | -0.00(-0.08%) |
Jul 08, 2019 | 0.2460 | 0.2601 | 0.2460 | 0.2500 | 27,811 | +0.00(+0.00%) |
Jul 05, 2019 | 0.2605 | 0.2605 | 0.2450 | 0.2500 | 22,800 | +0.00(+0.00%) |
Jul 03, 2019 | 0.2610 | 0.2660 | 0.2428 | 0.2500 | 55,400 | -0.01(-2.27%) |
Jul 02, 2019 | 0.2670 | 0.2708 | 0.2493 | 0.2558 | 159,036 | -0.01(-3.51%) |
Jul 01, 2019 | 0.2660 | 0.2857 | 0.2400 | 0.2651 | 45,066 | +0.01(+3.23%) |
Jun 28, 2019 | 0.2635 | 0.2677 | 0.2405 | 0.2568 | 109,500 | -0.03(-11.08%) |
Jun 27, 2019 | 0.2776 | 0.2904 | 0.2741 | 0.2888 | 25,846 | +0.00(+1.51%) |
Jun 26, 2019 | 0.2775 | 0.2936 | 0.2651 | 0.2845 | 179,331 | -0.01(-4.59%) |
Jun 25, 2019 | 0.3100 | 0.3100 | 0.2863 | 0.2982 | 65,647 | -0.02(-5.63%) |
Jun 24, 2019 | 0.2995 | 0.3200 | 0.2995 | 0.3160 | 36,508 | +0.01(+3.95%) |
Jun 21, 2019 | 0.3227 | 0.3340 | 0.3040 | 0.3040 | 94,500 | -0.02(-4.70%) |
Jun 20, 2019 | 0.3356 | 0.3420 | 0.3180 | 0.3190 | 138,343 | -0.02(-4.52%) |
Jun 19, 2019 | 0.3364 | 0.3442 | 0.3340 | 0.3341 | 19,766 | -0.00(-0.80%) |
Jun 18, 2019 | 0.3412 | 0.3566 | 0.3368 | 0.3368 | 64,390 | -0.01(-2.38%) |
Jun 17, 2019 | 0.3175 | 0.3450 | 0.3175 | 0.3450 | 74,045 | +0.03(+8.56%) |
Jun 14, 2019 | 0.3518 | 0.3522 | 0.3178 | 0.3178 | 76,100 | -0.00(-0.87%) |
Jun 13, 2019 | 0.3450 | 0.3650 | 0.3201 | 0.3206 | 238,108 | -0.04(-10.35%) |
Jun 12, 2019 | 0.3740 | 0.3748 | 0.3576 | 0.3576 | 151,957 | -0.01(-2.00%) |
Jun 11, 2019 | 0.3470 | 0.3799 | 0.3450 | 0.3649 | 307,377 | +0.02(+6.85%) |
Jun 10, 2019 | 0.3311 | 0.3418 | 0.3160 | 0.3415 | 161,875 | +0.02(+4.82%) |
Jun 07, 2019 | 0.3334 | 0.3334 | 0.3150 | 0.3258 | 28,800 | +0.01(+2.39%) |
Jun 06, 2019 | 0.3330 | 0.3330 | 0.3116 | 0.3182 | 79,306 | -0.01(-1.61%) |
Jun 05, 2019 | 0.3200 | 0.3300 | 0.3200 | 0.3234 | 82,473 | +0.01(+1.57%) |
Jun 04, 2019 | 0.3390 | 0.3390 | 0.3160 | 0.3184 | 14,925 | -0.01(-3.22%) |
Jun 03, 2019 | 0.3500 | 0.3500 | 0.3204 | 0.3290 | 21,482 | -0.01(-2.86%) |
May 31, 2019 | 0.3223 | 0.3387 | 0.3130 | 0.3387 | 33,300 | +0.02(+5.09%) |
May 30, 2019 | 0.3200 | 0.3450 | 0.3164 | 0.3223 | 47,206 | -0.02(-6.25%) |
May 29, 2019 | 0.3500 | 0.3500 | 0.3390 | 0.3438 | 46,890 | -0.00(-0.78%) |
May 28, 2019 | 0.3400 | 0.3465 | 0.3400 | 0.3465 | 50,753 | +0.01(+2.42%) |
May 24, 2019 | 0.3569 | 0.3569 | 0.3300 | 0.3383 | 68,800 | -0.01(-3.65%) |
May 23, 2019 | 0.3760 | 0.3760 | 0.3511 | 0.3511 | 98,430 | -0.01(-3.78%) |
May 22, 2019 | 0.3860 | 0.3860 | 0.3611 | 0.3649 | 49,394 | -0.01(-3.21%) |
May 21, 2019 | 0.3990 | 0.3990 | 0.3765 | 0.3770 | 83,338 | +0.02(+4.72%) |
May 20, 2019 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | 125,471 | -0.01(-2.70%) |
May 17, 2019 | 0.3900 | 0.3900 | 0.3688 | 0.3700 | 40,700 | +0.00(+0.00%) |
May 16, 2019 | 0.3967 | 0.4128 | 0.3612 | 0.3700 | 43,046 | -0.03(-8.01%) |
May 15, 2019 | 0.3984 | 0.4032 | 0.3830 | 0.4022 | 73,506 | +0.02(+5.65%) |
May 14, 2019 | 0.3675 | 0.3954 | 0.3600 | 0.3807 | 118,299 | +0.02(+6.34%) |
May 13, 2019 | 0.3930 | 0.4050 | 0.3580 | 0.3580 | 309,366 | -0.04(-10.50%) |
May 10, 2019 | 0.3681 | 0.4000 | 0.3600 | 0.4000 | 70,700 | +0.03(+8.73%) |
May 09, 2019 | 0.3670 | 0.3760 | 0.3580 | 0.3679 | 90,249 | +0.00(+0.25%) |
May 08, 2019 | 0.3680 | 0.3800 | 0.3500 | 0.3670 | 168,929 | +0.02(+6.38%) |
May 07, 2019 | 0.3500 | 0.3500 | 0.3388 | 0.3450 | 71,504 | -0.01(-1.43%) |
May 06, 2019 | 0.3191 | 0.3500 | 0.3191 | 0.3500 | 89,830 | +0.03(+8.53%) |
May 03, 2019 | 0.3300 | 0.3300 | 0.3184 | 0.3225 | 67,500 | -0.01(-2.27%) |
May 02, 2019 | 0.3300 | 0.3300 | 0.3193 | 0.3300 | 43,880 | +0.01(+1.54%) |