Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2705 | 0.3000 | 0.2705 | 0.2756 | 129,711 | -0.01(-4.67%) |
Jul 30, 2019 | 0.2705 | 0.3000 | 0.2650 | 0.2891 | 81,337 | +0.02(+6.88%) |
Jul 29, 2019 | 0.2758 | 0.3330 | 0.2600 | 0.2705 | 104,391 | -0.01(-1.92%) |
Jul 26, 2019 | 0.3000 | 0.3039 | 0.2758 | 0.2758 | 55,300 | -0.00(-1.50%) |
Jul 25, 2019 | 0.2775 | 0.3069 | 0.2750 | 0.2800 | 108,527 | -0.02(-6.67%) |
Jul 24, 2019 | 0.2500 | 0.3040 | 0.2500 | 0.3000 | 116,819 | +0.01(+3.66%) |
Jul 23, 2019 | 0.2900 | 0.3350 | 0.2810 | 0.2894 | 120,692 | -0.02(-6.80%) |
Jul 22, 2019 | 0.3200 | 0.3310 | 0.2900 | 0.3105 | 220,731 | -0.01(-2.97%) |
Jul 19, 2019 | 0.3100 | 0.3320 | 0.3100 | 0.3200 | 39,700 | +0.01(+3.23%) |
Jul 18, 2019 | 0.3000 | 0.3500 | 0.3000 | 0.3100 | 117,326 | -0.02(-6.06%) |
Jul 17, 2019 | 0.3400 | 0.3500 | 0.3000 | 0.3300 | 105,973 | -0.01(-2.94%) |
Jul 16, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 101,162 | +0.00(+0.00%) |
Jul 15, 2019 | 0.3490 | 0.3500 | 0.3201 | 0.3400 | 199,428 | +0.04(+13.33%) |
Jul 12, 2019 | 0.3400 | 0.3499 | 0.3000 | 0.3000 | 161,200 | -0.04(-10.45%) |
Jul 11, 2019 | 0.2890 | 0.3490 | 0.2890 | 0.3350 | 491,433 | +0.05(+15.68%) |
Jul 10, 2019 | 0.2851 | 0.3160 | 0.2700 | 0.2896 | 104,658 | -0.01(-1.83%) |
Jul 09, 2019 | 0.2705 | 0.3070 | 0.2700 | 0.2950 | 57,610 | +0.02(+8.14%) |
Jul 08, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2728 | 56,598 | +0.00(+1.04%) |
Jul 05, 2019 | 0.2700 | 0.3300 | 0.2700 | 0.2700 | 48,500 | -0.01(-4.42%) |
Jul 03, 2019 | 0.2750 | 0.2900 | 0.2700 | 0.2825 | 28,300 | +0.01(+4.63%) |
Jul 02, 2019 | 0.2548 | 0.2950 | 0.2548 | 0.2700 | 66,516 | -0.01(-3.57%) |
Jul 01, 2019 | 0.2775 | 0.2990 | 0.2750 | 0.2800 | 30,382 | +0.00(+0.07%) |
Jun 28, 2019 | 0.2900 | 0.3000 | 0.2619 | 0.2798 | 36,900 | -0.01(-3.52%) |
Jun 27, 2019 | 0.2619 | 0.2999 | 0.2619 | 0.2900 | 19,906 | +0.02(+7.41%) |
Jun 26, 2019 | 0.2710 | 0.2900 | 0.2673 | 0.2700 | 63,684 | -0.00(-0.37%) |
Jun 25, 2019 | 0.2800 | 0.3000 | 0.2710 | 0.2710 | 60,682 | -0.01(-3.21%) |
Jun 24, 2019 | 0.2860 | 0.2992 | 0.2710 | 0.2800 | 160,270 | -0.01(-2.10%) |
Jun 21, 2019 | 0.2860 | 0.3000 | 0.2860 | 0.2860 | 54,500 | +0.00(+0.00%) |
Jun 20, 2019 | 0.2876 | 0.3076 | 0.2850 | 0.2860 | 36,739 | -0.00(-1.38%) |
Jun 19, 2019 | 0.3240 | 0.3240 | 0.2801 | 0.2900 | 63,739 | +0.01(+3.57%) |
Jun 18, 2019 | 0.2711 | 0.3290 | 0.2711 | 0.2800 | 60,114 | +0.00(+0.36%) |
Jun 17, 2019 | 0.2860 | 0.3004 | 0.2752 | 0.2790 | 51,844 | -0.01(-4.65%) |
Jun 14, 2019 | 0.3000 | 0.3238 | 0.2900 | 0.2926 | 58,300 | -0.01(-2.47%) |
Jun 13, 2019 | 0.2960 | 0.3099 | 0.2950 | 0.3000 | 92,093 | +0.00(+1.35%) |
Jun 12, 2019 | 0.3100 | 0.3100 | 0.2950 | 0.2960 | 42,054 | +0.00(+0.07%) |
Jun 11, 2019 | 0.2956 | 0.3203 | 0.2956 | 0.2958 | 157,098 | -0.00(-0.17%) |
Jun 10, 2019 | 0.3299 | 0.3350 | 0.2953 | 0.2963 | 57,938 | -0.03(-10.18%) |
Jun 07, 2019 | 0.3100 | 0.3490 | 0.3050 | 0.3299 | 80,200 | -0.01(-2.94%) |
Jun 06, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3399 | 25,183 | +0.00(+0.03%) |
Jun 05, 2019 | 0.3400 | 0.3590 | 0.3100 | 0.3398 | 147,373 | -0.00(-0.06%) |
Jun 04, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 73,921 | +0.02(+6.25%) |
Jun 03, 2019 | 0.3150 | 0.3300 | 0.3100 | 0.3200 | 72,424 | +0.00(+1.30%) |
May 31, 2019 | 0.3350 | 0.3470 | 0.2950 | 0.3159 | 175,700 | +0.02(+5.48%) |
May 30, 2019 | 0.3190 | 0.3190 | 0.2910 | 0.2995 | 95,643 | -0.00(-1.42%) |
May 29, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3038 | 60,390 | -0.01(-3.59%) |
May 28, 2019 | 0.3150 | 0.3200 | 0.3101 | 0.3151 | 52,788 | -0.00(-0.22%) |
May 24, 2019 | 0.3305 | 0.3310 | 0.3100 | 0.3158 | 100,400 | +0.00(+0.57%) |
May 23, 2019 | 0.3000 | 0.3310 | 0.3000 | 0.3140 | 29,771 | +0.01(+4.63%) |
May 22, 2019 | 0.3304 | 0.3310 | 0.3000 | 0.3001 | 63,592 | -0.02(-4.91%) |
May 21, 2019 | 0.3000 | 0.3298 | 0.3000 | 0.3156 | 68,104 | +0.01(+1.97%) |
May 20, 2019 | 0.3150 | 0.3300 | 0.3000 | 0.3095 | 169,268 | -0.01(-1.75%) |
May 17, 2019 | 0.3225 | 0.3350 | 0.3100 | 0.3150 | 132,100 | -0.02(-7.16%) |
May 16, 2019 | 0.3625 | 0.3625 | 0.3250 | 0.3393 | 171,375 | -0.00(-0.93%) |
May 15, 2019 | 0.3863 | 0.3863 | 0.3300 | 0.3425 | 47,093 | +0.00(+1.03%) |
May 14, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3390 | 68,339 | +0.01(+2.73%) |
May 13, 2019 | 0.3317 | 0.3600 | 0.3206 | 0.3300 | 69,598 | -0.01(-3.87%) |
May 10, 2019 | 0.3863 | 0.3863 | 0.3260 | 0.3433 | 55,600 | +0.00(+0.97%) |
May 09, 2019 | 0.3201 | 0.3599 | 0.3201 | 0.3400 | 92,191 | +0.01(+3.82%) |
May 08, 2019 | 0.3300 | 0.3400 | 0.3201 | 0.3275 | 151,809 | -0.01(-3.70%) |
May 07, 2019 | 0.3699 | 0.3699 | 0.3206 | 0.3401 | 39,866 | -0.00(-1.42%) |
May 06, 2019 | 0.3100 | 0.3690 | 0.3100 | 0.3450 | 41,564 | +0.01(+1.77%) |
May 03, 2019 | 0.3200 | 0.3700 | 0.3200 | 0.3390 | 127,800 | +0.02(+5.94%) |
May 02, 2019 | 0.3200 | 0.3410 | 0.3110 | 0.3200 | 94,085 | -0.00(-0.50%) |