Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.4352 | 0.4500 | 0.4035 | 0.4116 | 191,200 | -0.02(-4.28%) |
Aug 29, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4300 | 199,350 | +0.02(+4.29%) |
Aug 28, 2019 | 0.4408 | 0.4500 | 0.4000 | 0.4123 | 221,786 | -0.01(-1.81%) |
Aug 27, 2019 | 0.4200 | 0.4800 | 0.3825 | 0.4199 | 512,750 | +0.03(+7.67%) |
Aug 26, 2019 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 312,080 | +0.04(+11.43%) |
Aug 23, 2019 | 0.3115 | 0.3600 | 0.3071 | 0.3500 | 158,500 | +0.01(+2.82%) |
Aug 22, 2019 | 0.3300 | 0.3550 | 0.3290 | 0.3404 | 235,707 | +0.01(+2.96%) |
Aug 21, 2019 | 0.3200 | 0.3600 | 0.3120 | 0.3306 | 153,055 | +0.00(+0.18%) |
Aug 20, 2019 | 0.3650 | 0.3650 | 0.2529 | 0.3300 | 1,234,644 | -0.02(-5.71%) |
Aug 19, 2019 | 0.3832 | 0.3854 | 0.3250 | 0.3500 | 242,933 | -0.02(-5.41%) |
Aug 16, 2019 | 0.3901 | 0.4089 | 0.3120 | 0.3700 | 508,400 | -0.03(-6.35%) |
Aug 15, 2019 | 0.4225 | 0.4399 | 0.3901 | 0.3951 | 197,843 | -0.03(-8.09%) |
Aug 14, 2019 | 0.4301 | 0.4399 | 0.4032 | 0.4299 | 172,070 | +0.01(+2.36%) |
Aug 13, 2019 | 0.4100 | 0.4600 | 0.4000 | 0.4200 | 606,987 | +0.01(+2.24%) |
Aug 12, 2019 | 0.4151 | 0.4301 | 0.4005 | 0.4108 | 366,856 | +0.01(+2.09%) |
Aug 09, 2019 | 0.4200 | 0.4390 | 0.3912 | 0.4024 | 130,500 | -0.02(-4.19%) |
Aug 08, 2019 | 0.4095 | 0.4499 | 0.3850 | 0.4200 | 543,019 | +0.02(+4.95%) |
Aug 07, 2019 | 0.3990 | 0.4200 | 0.3700 | 0.4002 | 2,540,958 | +0.02(+5.32%) |
Aug 06, 2019 | 0.4400 | 0.4400 | 0.3600 | 0.3800 | 401,431 | -0.05(-11.63%) |
Aug 05, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4300 | 109,352 | -0.02(-4.40%) |
Aug 02, 2019 | 0.4701 | 0.4701 | 0.4410 | 0.4498 | 190,400 | -0.01(-1.53%) |
Aug 01, 2019 | 0.4830 | 0.5040 | 0.4500 | 0.4568 | 348,243 | -0.00(-0.70%) |
Jul 31, 2019 | 0.4651 | 0.4995 | 0.4600 | 0.4600 | 532,628 | -0.02(-3.56%) |
Jul 30, 2019 | 0.4896 | 0.5000 | 0.4612 | 0.4770 | 270,058 | -0.00(-0.63%) |
Jul 29, 2019 | 0.5130 | 0.5500 | 0.4700 | 0.4800 | 284,653 | -0.02(-4.53%) |
Jul 26, 2019 | 0.5500 | 0.5671 | 0.4905 | 0.5028 | 307,900 | -0.04(-6.89%) |
Jul 25, 2019 | 0.5400 | 0.5800 | 0.5100 | 0.5400 | 538,599 | -0.02(-3.59%) |
Jul 24, 2019 | 0.6100 | 0.6100 | 0.5401 | 0.5601 | 262,250 | -0.04(-6.65%) |
Jul 23, 2019 | 0.6200 | 0.6397 | 0.5802 | 0.6000 | 108,400 | -0.01(-2.04%) |
Jul 22, 2019 | 0.6400 | 0.6500 | 0.5855 | 0.6125 | 154,711 | -0.03(-5.04%) |
Jul 19, 2019 | 0.6300 | 0.6500 | 0.6300 | 0.6450 | 80,700 | +0.01(+0.78%) |
Jul 18, 2019 | 0.6700 | 0.7100 | 0.6400 | 0.6400 | 156,699 | -0.04(-5.19%) |
Jul 17, 2019 | 0.6965 | 0.7287 | 0.6530 | 0.6750 | 186,950 | -0.02(-3.09%) |
Jul 16, 2019 | 0.7300 | 0.7400 | 0.6810 | 0.6965 | 104,048 | -0.01(-1.22%) |
Jul 15, 2019 | 0.6950 | 0.7340 | 0.6900 | 0.7051 | 58,483 | -0.01(-1.11%) |
Jul 12, 2019 | 0.7350 | 0.7350 | 0.6797 | 0.7130 | 79,800 | -0.01(-0.97%) |
Jul 11, 2019 | 0.6900 | 0.7300 | 0.6800 | 0.7200 | 135,205 | +0.04(+5.88%) |
Jul 10, 2019 | 0.7500 | 0.7900 | 0.6500 | 0.6800 | 348,491 | -0.07(-9.21%) |
Jul 09, 2019 | 0.7410 | 0.8000 | 0.7400 | 0.7490 | 158,000 | +0.03(+4.03%) |
Jul 08, 2019 | 0.7000 | 0.7500 | 0.7000 | 0.7200 | 99,170 | +0.02(+2.49%) |
Jul 05, 2019 | 0.7200 | 0.7394 | 0.7021 | 0.7025 | 76,400 | -0.02(-2.43%) |
Jul 03, 2019 | 0.7565 | 0.7700 | 0.7110 | 0.7200 | 89,200 | -0.03(-3.87%) |
Jul 02, 2019 | 0.7600 | 0.7600 | 0.7110 | 0.7490 | 83,191 | -0.00(-0.13%) |
Jul 01, 2019 | 0.7600 | 0.7700 | 0.7300 | 0.7500 | 98,262 | +0.01(+1.56%) |
Jun 28, 2019 | 0.7400 | 0.7790 | 0.7000 | 0.7385 | 315,700 | -0.02(-2.83%) |
Jun 27, 2019 | 0.8100 | 0.8200 | 0.7500 | 0.7600 | 680,974 | -0.13(-14.91%) |
Jun 26, 2019 | 0.7630 | 0.9600 | 0.7610 | 0.8932 | 2,078,438 | +0.13(+17.37%) |
Jun 25, 2019 | 0.7710 | 0.8180 | 0.7510 | 0.7610 | 105,317 | +0.00(+0.07%) |
Jun 24, 2019 | 0.8000 | 0.8400 | 0.7500 | 0.7605 | 326,433 | -0.03(-3.73%) |
Jun 21, 2019 | 0.8000 | 0.8200 | 0.7632 | 0.7900 | 298,700 | +0.02(+2.60%) |
Jun 20, 2019 | 0.7500 | 0.8200 | 0.7400 | 0.7700 | 302,877 | +0.02(+2.67%) |
Jun 19, 2019 | 0.6900 | 0.7900 | 0.6700 | 0.7500 | 361,976 | +0.07(+10.29%) |
Jun 18, 2019 | 0.6400 | 0.7000 | 0.6400 | 0.6800 | 126,916 | +0.02(+3.34%) |
Jun 17, 2019 | 0.6600 | 0.6874 | 0.6500 | 0.6580 | 68,678 | -0.02(-2.36%) |
Jun 14, 2019 | 0.6900 | 0.7200 | 0.6633 | 0.6739 | 153,400 | +0.01(+1.02%) |
Jun 13, 2019 | 0.6900 | 0.7200 | 0.6500 | 0.6671 | 51,749 | +0.01(+1.08%) |
Jun 12, 2019 | 0.6300 | 0.6900 | 0.6200 | 0.6600 | 101,022 | +0.03(+4.76%) |
Jun 11, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 90,632 | +0.01(+0.98%) |
Jun 10, 2019 | 0.6232 | 0.6600 | 0.6100 | 0.6239 | 84,442 | +0.02(+3.81%) |
Jun 07, 2019 | 0.6200 | 0.7000 | 0.5820 | 0.6010 | 262,100 | -0.04(-6.82%) |
Jun 06, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6450 | 60,813 | -0.01(-0.77%) |
Jun 05, 2019 | 0.6500 | 0.7100 | 0.6300 | 0.6500 | 108,693 | -0.02(-2.69%) |
Jun 04, 2019 | 0.6631 | 0.6800 | 0.6510 | 0.6680 | 59,666 | -0.01(-1.76%) |