Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3160 | 0.3160 | 0.2935 | 0.3000 | 143,286 | +0.00(+0.00%) |
Jul 30, 2019 | 0.2920 | 0.3200 | 0.2920 | 0.3000 | 98,025 | -0.02(-5.99%) |
Jul 29, 2019 | 0.3030 | 0.3200 | 0.2954 | 0.3191 | 87,370 | +0.02(+6.01%) |
Jul 26, 2019 | 0.3280 | 0.3280 | 0.3000 | 0.3010 | 259,500 | -0.02(-5.94%) |
Jul 25, 2019 | 0.3127 | 0.3212 | 0.3070 | 0.3200 | 127,010 | -0.00(-0.99%) |
Jul 24, 2019 | 0.3090 | 0.3300 | 0.3010 | 0.3232 | 85,131 | +0.01(+2.34%) |
Jul 23, 2019 | 0.3120 | 0.3158 | 0.3000 | 0.3158 | 143,923 | +0.01(+3.54%) |
Jul 22, 2019 | 0.3212 | 0.3212 | 0.2994 | 0.3050 | 216,061 | -0.01(-3.42%) |
Jul 19, 2019 | 0.3134 | 0.3222 | 0.3000 | 0.3158 | 111,900 | +0.01(+2.53%) |
Jul 18, 2019 | 0.3116 | 0.3300 | 0.3070 | 0.3080 | 149,924 | -0.01(-3.75%) |
Jul 17, 2019 | 0.3183 | 0.3300 | 0.3090 | 0.3200 | 220,214 | +0.01(+4.10%) |
Jul 16, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3074 | 265,890 | -0.01(-3.30%) |
Jul 15, 2019 | 0.3000 | 0.3203 | 0.2990 | 0.3179 | 128,424 | -0.00(-0.66%) |
Jul 12, 2019 | 0.3420 | 0.3420 | 0.3029 | 0.3200 | 202,400 | -0.00(-0.99%) |
Jul 11, 2019 | 0.3027 | 0.3232 | 0.3022 | 0.3232 | 173,764 | +0.01(+4.26%) |
Jul 10, 2019 | 0.3150 | 0.3266 | 0.3040 | 0.3100 | 232,284 | -0.01(-1.99%) |
Jul 09, 2019 | 0.3240 | 0.3264 | 0.3142 | 0.3163 | 286,844 | -0.01(-4.15%) |
Jul 08, 2019 | 0.3172 | 0.3324 | 0.3172 | 0.3300 | 260,562 | -0.00(-0.90%) |
Jul 05, 2019 | 0.3285 | 0.3440 | 0.3170 | 0.3330 | 168,000 | -0.00(-0.45%) |
Jul 03, 2019 | 0.3530 | 0.3530 | 0.3300 | 0.3345 | 109,800 | -0.01(-1.62%) |
Jul 02, 2019 | 0.3335 | 0.3481 | 0.3335 | 0.3400 | 164,482 | +0.00(+0.00%) |
Jul 01, 2019 | 0.3450 | 0.3580 | 0.3200 | 0.3400 | 123,852 | -0.00(-0.12%) |
Jun 28, 2019 | 0.3400 | 0.3428 | 0.3250 | 0.3404 | 115,800 | +0.01(+3.15%) |
Jun 27, 2019 | 0.3380 | 0.3468 | 0.3120 | 0.3300 | 563,089 | -0.01(-1.49%) |
Jun 26, 2019 | 0.3370 | 0.3441 | 0.3256 | 0.3350 | 344,296 | -0.00(-1.27%) |
Jun 25, 2019 | 0.3495 | 0.3520 | 0.3353 | 0.3393 | 167,625 | -0.01(-3.91%) |
Jun 24, 2019 | 0.3700 | 0.3730 | 0.3468 | 0.3531 | 220,399 | -0.01(-3.37%) |
Jun 21, 2019 | 0.3510 | 0.3654 | 0.3450 | 0.3654 | 206,000 | +0.01(+2.78%) |
Jun 20, 2019 | 0.3611 | 0.3750 | 0.3500 | 0.3555 | 142,470 | -0.01(-3.92%) |
Jun 19, 2019 | 0.3559 | 0.3706 | 0.3406 | 0.3700 | 541,900 | +0.01(+3.35%) |
Jun 18, 2019 | 0.3780 | 0.3780 | 0.3491 | 0.3580 | 276,817 | -0.01(-2.32%) |
Jun 17, 2019 | 0.3525 | 0.3826 | 0.3490 | 0.3665 | 385,954 | +0.01(+1.81%) |
Jun 14, 2019 | 0.3600 | 0.3680 | 0.3550 | 0.3600 | 174,300 | +0.01(+1.41%) |
Jun 13, 2019 | 0.3645 | 0.3690 | 0.3424 | 0.3550 | 288,281 | -0.00(-0.73%) |
Jun 12, 2019 | 0.3600 | 0.3630 | 0.3500 | 0.3576 | 229,064 | +0.01(+2.14%) |
Jun 11, 2019 | 0.3502 | 0.3690 | 0.3430 | 0.3501 | 90,813 | -0.00(-0.03%) |
Jun 10, 2019 | 0.3450 | 0.3550 | 0.3396 | 0.3502 | 481,753 | +0.00(+1.10%) |
Jun 07, 2019 | 0.3309 | 0.3500 | 0.3150 | 0.3464 | 235,600 | +0.01(+3.43%) |
Jun 06, 2019 | 0.3375 | 0.3481 | 0.3220 | 0.3349 | 153,871 | -0.01(-1.79%) |
Jun 05, 2019 | 0.3495 | 0.3610 | 0.3248 | 0.3410 | 96,172 | +0.00(+0.47%) |
Jun 04, 2019 | 0.3240 | 0.3400 | 0.3100 | 0.3394 | 181,593 | +0.02(+6.06%) |
Jun 03, 2019 | 0.3244 | 0.3369 | 0.3137 | 0.3200 | 162,326 | -0.02(-4.48%) |
May 31, 2019 | 0.3400 | 0.3527 | 0.3230 | 0.3350 | 448,600 | -0.02(-5.07%) |
May 30, 2019 | 0.3410 | 0.3575 | 0.3410 | 0.3529 | 260,991 | +0.01(+1.79%) |
May 29, 2019 | 0.3575 | 0.3615 | 0.3410 | 0.3467 | 165,337 | -0.01(-3.16%) |
May 28, 2019 | 0.3610 | 0.3701 | 0.3446 | 0.3580 | 454,016 | -0.01(-3.11%) |
May 24, 2019 | 0.3440 | 0.3741 | 0.3440 | 0.3695 | 172,500 | +0.02(+5.27%) |
May 23, 2019 | 0.3628 | 0.3700 | 0.3510 | 0.3510 | 100,758 | -0.02(-4.93%) |
May 22, 2019 | 0.3790 | 0.3945 | 0.3614 | 0.3692 | 460,389 | -0.01(-2.84%) |
May 21, 2019 | 0.3700 | 0.4300 | 0.3700 | 0.3800 | 278,172 | -0.02(-5.00%) |
May 20, 2019 | 0.4230 | 0.4230 | 0.3800 | 0.4000 | 147,672 | +0.01(+2.56%) |
May 17, 2019 | 0.3685 | 0.4000 | 0.3595 | 0.3900 | 279,000 | +0.02(+5.41%) |
May 16, 2019 | 0.3595 | 0.3840 | 0.3578 | 0.3700 | 387,161 | +0.02(+5.71%) |
May 15, 2019 | 0.3400 | 0.3677 | 0.3362 | 0.3500 | 344,372 | -0.01(-3.31%) |
May 14, 2019 | 0.3395 | 0.3640 | 0.3373 | 0.3620 | 251,920 | +0.01(+2.64%) |
May 13, 2019 | 0.3850 | 0.3850 | 0.3402 | 0.3527 | 360,858 | -0.01(-3.00%) |
May 10, 2019 | 0.3600 | 0.3709 | 0.3480 | 0.3636 | 264,200 | +0.01(+3.68%) |
May 09, 2019 | 0.3577 | 0.3745 | 0.3499 | 0.3507 | 352,847 | -0.01(-1.96%) |
May 08, 2019 | 0.3840 | 0.3840 | 0.3501 | 0.3577 | 369,159 | -0.02(-5.87%) |
May 07, 2019 | 0.3900 | 0.3980 | 0.3800 | 0.3800 | 176,362 | -0.02(-4.47%) |
May 06, 2019 | 0.3900 | 0.3978 | 0.3761 | 0.3978 | 302,619 | +0.00(+0.71%) |
May 03, 2019 | 0.3950 | 0.4140 | 0.3926 | 0.3950 | 128,500 | +0.00(+0.74%) |
May 02, 2019 | 0.3880 | 0.4176 | 0.3880 | 0.3921 | 288,218 | -0.02(-4.37%) |