Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2515 | 0.2515 | 0.2337 | 0.2410 | 369,003 | -0.01(-2.11%) |
Jul 30, 2019 | 0.2502 | 0.2600 | 0.2448 | 0.2462 | 456,972 | -0.01(-5.27%) |
Jul 29, 2019 | 0.2560 | 0.2730 | 0.2525 | 0.2599 | 218,687 | -0.00(-0.04%) |
Jul 26, 2019 | 0.2445 | 0.2641 | 0.2400 | 0.2600 | 523,900 | +0.01(+2.60%) |
Jul 25, 2019 | 0.2450 | 0.2660 | 0.2450 | 0.2534 | 127,104 | -0.01(-2.54%) |
Jul 24, 2019 | 0.2600 | 0.2697 | 0.2530 | 0.2600 | 573,420 | -0.00(-1.66%) |
Jul 23, 2019 | 0.2550 | 0.2680 | 0.2550 | 0.2644 | 466,336 | +0.00(+1.89%) |
Jul 22, 2019 | 0.2700 | 0.2750 | 0.2498 | 0.2595 | 454,090 | -0.00(-1.70%) |
Jul 19, 2019 | 0.2550 | 0.2663 | 0.2542 | 0.2640 | 306,500 | +0.01(+3.53%) |
Jul 18, 2019 | 0.2800 | 0.2900 | 0.2550 | 0.2550 | 794,875 | -0.02(-8.60%) |
Jul 17, 2019 | 0.2765 | 0.2899 | 0.2765 | 0.2790 | 520,981 | +0.00(+0.43%) |
Jul 16, 2019 | 0.2916 | 0.2950 | 0.2710 | 0.2778 | 173,466 | -0.00(-0.93%) |
Jul 15, 2019 | 0.2800 | 0.3000 | 0.2650 | 0.2804 | 361,924 | +0.03(+9.96%) |
Jul 12, 2019 | 0.2600 | 0.2668 | 0.2512 | 0.2550 | 503,700 | -0.01(-3.77%) |
Jul 11, 2019 | 0.2710 | 0.2806 | 0.2550 | 0.2650 | 753,663 | -0.01(-3.64%) |
Jul 10, 2019 | 0.3074 | 0.3366 | 0.2750 | 0.2750 | 711,415 | -0.01(-4.41%) |
Jul 09, 2019 | 0.2980 | 0.3000 | 0.2825 | 0.2877 | 558,900 | -0.00(-1.24%) |
Jul 08, 2019 | 0.3081 | 0.3081 | 0.2897 | 0.2913 | 316,046 | -0.01(-2.90%) |
Jul 05, 2019 | 0.2997 | 0.3090 | 0.2900 | 0.3000 | 259,300 | -0.01(-3.23%) |
Jul 03, 2019 | 0.3172 | 0.3330 | 0.2971 | 0.3100 | 597,300 | +0.01(+4.91%) |
Jul 02, 2019 | 0.3000 | 0.3040 | 0.2860 | 0.2955 | 393,132 | -0.00(-0.51%) |
Jul 01, 2019 | 0.3283 | 0.3283 | 0.2950 | 0.2970 | 123,541 | +0.00(+0.34%) |
Jun 28, 2019 | 0.3210 | 0.3210 | 0.2877 | 0.2960 | 521,900 | -0.00(-1.33%) |
Jun 27, 2019 | 0.3230 | 0.3258 | 0.3000 | 0.3000 | 605,744 | -0.02(-7.06%) |
Jun 26, 2019 | 0.3195 | 0.3430 | 0.3100 | 0.3228 | 409,017 | -0.02(-5.09%) |
Jun 25, 2019 | 0.3580 | 0.3788 | 0.3228 | 0.3401 | 1,931,720 | -0.01(-2.80%) |
Jun 24, 2019 | 0.3450 | 0.3500 | 0.3295 | 0.3499 | 976,775 | +0.03(+8.09%) |
Jun 21, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.3237 | 688,900 | +0.02(+8.01%) |
Jun 20, 2019 | 0.2859 | 0.3018 | 0.2710 | 0.2997 | 558,028 | +0.02(+5.49%) |
Jun 19, 2019 | 0.2925 | 0.2925 | 0.2740 | 0.2841 | 303,585 | -0.00(-1.01%) |
Jun 18, 2019 | 0.2809 | 0.2890 | 0.2631 | 0.2870 | 821,287 | +0.02(+6.02%) |
Jun 17, 2019 | 0.2815 | 0.2815 | 0.2554 | 0.2707 | 799,683 | +0.01(+2.54%) |
Jun 14, 2019 | 0.2990 | 0.2990 | 0.2570 | 0.2640 | 1,655,900 | -0.02(-8.01%) |
Jun 13, 2019 | 0.2940 | 0.2980 | 0.2764 | 0.2870 | 196,099 | -0.00(-1.03%) |
Jun 12, 2019 | 0.3000 | 0.3029 | 0.2836 | 0.2900 | 206,741 | -0.01(-2.68%) |
Jun 11, 2019 | 0.3130 | 0.3130 | 0.2900 | 0.2980 | 261,088 | -0.00(-0.67%) |
Jun 10, 2019 | 0.2950 | 0.3074 | 0.2900 | 0.3000 | 233,247 | -0.00(-0.99%) |
Jun 07, 2019 | 0.3000 | 0.3074 | 0.2920 | 0.3030 | 636,900 | +0.02(+5.21%) |
Jun 06, 2019 | 0.3000 | 0.3085 | 0.2820 | 0.2880 | 645,354 | -0.01(-3.03%) |
Jun 05, 2019 | 0.3107 | 0.3150 | 0.2883 | 0.2970 | 1,035,043 | +0.01(+2.38%) |
Jun 04, 2019 | 0.2860 | 0.2968 | 0.2850 | 0.2901 | 1,355,189 | +0.01(+2.40%) |
Jun 03, 2019 | 0.2630 | 0.2990 | 0.2620 | 0.2833 | 545,298 | +0.01(+2.91%) |
May 31, 2019 | 0.2740 | 0.2797 | 0.2635 | 0.2753 | 379,000 | -0.00(-1.54%) |
May 30, 2019 | 0.2850 | 0.2946 | 0.2708 | 0.2796 | 836,954 | -0.01(-3.59%) |
May 29, 2019 | 0.3080 | 0.3080 | 0.2791 | 0.2900 | 522,787 | -0.00(-1.59%) |
May 28, 2019 | 0.2935 | 0.3090 | 0.2835 | 0.2947 | 753,332 | -0.01(-1.67%) |
May 24, 2019 | 0.3385 | 0.3479 | 0.2997 | 0.2997 | 906,300 | -0.03(-8.21%) |
May 23, 2019 | 0.3900 | 0.3910 | 0.3126 | 0.3265 | 1,288,818 | -0.06(-14.53%) |
May 22, 2019 | 0.3951 | 0.4200 | 0.3750 | 0.3820 | 1,859,517 | +0.02(+4.66%) |
May 21, 2019 | 0.3510 | 0.3754 | 0.3487 | 0.3650 | 681,440 | +0.01(+3.99%) |
May 20, 2019 | 0.3459 | 0.3580 | 0.3360 | 0.3510 | 531,050 | +0.01(+2.63%) |
May 17, 2019 | 0.3318 | 0.3470 | 0.3302 | 0.3420 | 320,100 | +0.01(+2.70%) |
May 16, 2019 | 0.3400 | 0.3400 | 0.3230 | 0.3330 | 441,672 | +0.01(+2.46%) |
May 15, 2019 | 0.3210 | 0.3470 | 0.3039 | 0.3250 | 569,842 | +0.01(+2.36%) |
May 14, 2019 | 0.2839 | 0.3218 | 0.2781 | 0.3175 | 859,689 | +0.04(+14.21%) |
May 13, 2019 | 0.3060 | 0.3060 | 0.2620 | 0.2780 | 3,513,059 | -0.03(-10.32%) |
May 10, 2019 | 0.3460 | 0.3500 | 0.3030 | 0.3100 | 2,865,900 | -0.03(-10.14%) |
May 09, 2019 | 0.3395 | 0.3650 | 0.3390 | 0.3450 | 469,788 | -0.01(-2.82%) |
May 08, 2019 | 0.3645 | 0.3741 | 0.3544 | 0.3550 | 198,290 | -0.01(-2.85%) |
May 07, 2019 | 0.3567 | 0.3692 | 0.3458 | 0.3654 | 193,145 | +0.01(+4.10%) |
May 06, 2019 | 0.3530 | 0.3597 | 0.3396 | 0.3510 | 365,227 | -0.02(-5.14%) |
May 03, 2019 | 0.3850 | 0.3850 | 0.3593 | 0.3700 | 565,300 | +0.01(+2.13%) |
May 02, 2019 | 0.3920 | 0.3920 | 0.3618 | 0.3623 | 1,272,633 | -0.02(-4.66%) |