Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3200 | 0.3500 | 0.3200 | 0.3300 | 637,152 | +0.02(+4.76%) |
Jul 30, 2019 | 0.3100 | 0.3200 | 0.3050 | 0.3150 | 316,658 | -0.01(-1.56%) |
Jul 29, 2019 | 0.3350 | 0.3400 | 0.3000 | 0.3200 | 1,271,691 | -0.02(-5.88%) |
Jul 26, 2019 | 0.3350 | 0.3450 | 0.3300 | 0.3400 | 328,578 | +0.01(+3.03%) |
Jul 25, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 325,596 | +0.01(+1.54%) |
Jul 24, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3250 | 748,235 | -0.02(-4.41%) |
Jul 23, 2019 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | 1,551,691 | -0.03(-8.11%) |
Jul 22, 2019 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 758,489 | -0.02(-3.90%) |
Jul 19, 2019 | 0.3900 | 0.4050 | 0.3800 | 0.3850 | 587,243 | -0.01(-1.28%) |
Jul 18, 2019 | 0.4000 | 0.4100 | 0.3850 | 0.3900 | 584,989 | -0.02(-4.88%) |
Jul 17, 2019 | 0.3650 | 0.4200 | 0.3600 | 0.4100 | 1,031,968 | +0.02(+5.13%) |
Jul 16, 2019 | 0.4450 | 0.4500 | 0.3850 | 0.3900 | 1,372,090 | -0.06(-13.33%) |
Jul 15, 2019 | 0.4550 | 0.4550 | 0.4350 | 0.4500 | 489,485 | -0.02(-4.26%) |
Jul 12, 2019 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 834,074 | +0.01(+3.30%) |
Jul 11, 2019 | 0.4550 | 0.4800 | 0.4550 | 0.4550 | 597,346 | -0.02(-5.21%) |
Jul 10, 2019 | 0.4750 | 0.4850 | 0.4550 | 0.4800 | 1,280,200 | -0.01(-1.03%) |
Jul 09, 2019 | 0.4650 | 0.4900 | 0.4650 | 0.4850 | 502,239 | +0.02(+4.30%) |
Jul 08, 2019 | 0.4950 | 0.5030 | 0.4650 | 0.4650 | 904,343 | -0.02(-4.12%) |
Jul 05, 2019 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 362,321 | -0.01(-1.02%) |
Jul 04, 2019 | 0.4950 | 0.5000 | 0.4850 | 0.4900 | 336,505 | +0.01(+1.03%) |
Jul 03, 2019 | 0.5100 | 0.5200 | 0.4850 | 0.4850 | 685,951 | -0.02(-3.96%) |
Jul 02, 2019 | 0.4950 | 0.5200 | 0.4850 | 0.5050 | 3,071,166 | +0.04(+7.45%) |
Jun 28, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.02(+4.44%) | |
Jun 27, 2019 | 0.4850 | 0.4900 | 0.4450 | 0.4500 | 2,672,488 | -0.06(-11.76%) |
Jun 26, 2019 | 0.5100 | 0.5200 | 0.4850 | 0.5100 | 3,468,366 | +0.03(+5.15%) |
Jun 25, 2019 | 0.4950 | 0.5100 | 0.4800 | 0.4850 | 997,480 | -0.02(-3.00%) |
Jun 24, 2019 | 0.5000 | 0.5200 | 0.4900 | 0.5000 | 861,475 | +0.02(+4.17%) |
Jun 21, 2019 | 0.4750 | 0.4900 | 0.4650 | 0.4800 | 906,741 | +0.01(+3.23%) |
Jun 20, 2019 | 0.4850 | 0.4900 | 0.4550 | 0.4650 | 978,718 | -0.01(-2.11%) |
Jun 19, 2019 | 0.4950 | 0.4950 | 0.4650 | 0.4750 | 937,203 | -0.02(-4.04%) |
Jun 18, 2019 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 422,521 | -0.01(-1.00%) |
Jun 17, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.5000 | 885,216 | +0.01(+1.01%) |
Jun 14, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4950 | 714,909 | +0.01(+1.02%) |
Jun 13, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.4900 | 187,626 | +0.00(+0.00%) |
Jun 12, 2019 | 0.4950 | 0.5100 | 0.4900 | 0.4900 | 487,687 | +0.01(+1.03%) |
Jun 11, 2019 | 0.4900 | 0.4950 | 0.4800 | 0.4850 | 330,155 | -0.02(-3.00%) |
Jun 10, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.5000 | 278,663 | -0.01(-1.96%) |
Jun 07, 2019 | 0.5000 | 0.5200 | 0.4850 | 0.5100 | 439,439 | +0.03(+5.15%) |
Jun 06, 2019 | 0.5100 | 0.5300 | 0.4850 | 0.4850 | 421,735 | -0.03(-4.90%) |
Jun 05, 2019 | 0.4850 | 0.5300 | 0.4850 | 0.5100 | 857,834 | +0.04(+7.37%) |
Jun 04, 2019 | 0.4800 | 0.4900 | 0.4650 | 0.4750 | 838,907 | -0.03(-5.00%) |
Jun 03, 2019 | 0.5500 | 0.5600 | 0.4900 | 0.5000 | 1,250,471 | -0.06(-10.71%) |
May 31, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5600 | 581,721 | -0.01(-1.75%) |
May 30, 2019 | 0.5900 | 0.6200 | 0.5700 | 0.5700 | 698,795 | -0.01(-1.72%) |
May 29, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 492,902 | -0.03(-4.92%) |
May 28, 2019 | 0.6200 | 0.6300 | 0.5900 | 0.6100 | 1,064,893 | -0.01(-1.61%) |
May 27, 2019 | 0.6500 | 0.6700 | 0.6200 | 0.6200 | 2,070,086 | +0.00(+0.00%) |
May 24, 2019 | 0.6000 | 0.6300 | 0.5800 | 0.6200 | 1,538,139 | +0.04(+6.90%) |
May 23, 2019 | 0.5800 | 0.5900 | 0.5600 | 0.5800 | 725,510 | -0.01(-1.69%) |
May 22, 2019 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 904,985 | -0.05(-7.81%) |
May 21, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 2,036,266 | +0.06(+10.34%) |
May 17, 2019 | 0.5800 | 0.5800 | 0.5800 | 0 | -0.02(-3.33%) | |
May 16, 2019 | 0.6300 | 0.6500 | 0.5800 | 0.6000 | 1,358,694 | -0.03(-4.76%) |
May 15, 2019 | 0.6100 | 0.6600 | 0.6000 | 0.6300 | 2,376,441 | +0.05(+8.62%) |
May 14, 2019 | 0.6500 | 0.7200 | 0.5800 | 0.5800 | 5,772,931 | -0.05(-7.94%) |
May 13, 2019 | 0.6100 | 0.6300 | 0.5900 | 0.6300 | 2,420,416 | +0.08(+14.55%) |
May 10, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5500 | 1,282,966 | +0.01(+1.85%) |
May 09, 2019 | 0.5600 | 0.5800 | 0.5300 | 0.5400 | 733,502 | -0.01(-1.82%) |
May 08, 2019 | 0.5200 | 0.5600 | 0.5100 | 0.5500 | 806,824 | +0.04(+7.84%) |
May 07, 2019 | 0.5600 | 0.6000 | 0.5100 | 0.5100 | 1,811,073 | -0.03(-5.56%) |
May 06, 2019 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | 534,675 | +0.02(+3.85%) |
May 03, 2019 | 0.5000 | 0.5300 | 0.4900 | 0.5200 | 1,296,882 | +0.05(+10.64%) |
May 02, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 859,148 | -0.01(-2.08%) |