Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.01(+2.04%) | |
Aug 29, 2019 | 0.2450 | 0.2550 | 0.2450 | 0.2450 | 604,645 | +0.00(+0.00%) |
Aug 28, 2019 | 0.2700 | 0.2750 | 0.2450 | 0.2450 | 1,828,011 | -0.03(-9.26%) |
Aug 27, 2019 | 0.2750 | 0.2800 | 0.2700 | 0.2700 | 228,409 | -0.01(-1.82%) |
Aug 26, 2019 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 292,202 | -0.01(-1.79%) |
Aug 23, 2019 | 0.2750 | 0.2850 | 0.2750 | 0.2800 | 341,012 | +0.00(+0.00%) |
Aug 22, 2019 | 0.2800 | 0.2800 | 0.2750 | 0.2800 | 1,134,842 | -0.01(-3.45%) |
Aug 21, 2019 | 0.2900 | 0.2950 | 0.2750 | 0.2900 | 775,011 | -0.01(-1.69%) |
Aug 20, 2019 | 0.3050 | 0.3150 | 0.2950 | 0.2950 | 406,153 | -0.01(-3.28%) |
Aug 19, 2019 | 0.3250 | 0.3250 | 0.3000 | 0.3050 | 625,227 | -0.01(-3.17%) |
Aug 16, 2019 | 0.3150 | 0.3250 | 0.3150 | 0.3150 | 355,674 | -0.01(-1.56%) |
Aug 15, 2019 | 0.3250 | 0.3300 | 0.3150 | 0.3200 | 249,706 | -0.01(-3.03%) |
Aug 14, 2019 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | 654,269 | +0.01(+3.13%) |
Aug 13, 2019 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | 1,221,255 | -0.01(-1.54%) |
Aug 12, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3250 | 585,564 | -0.03(-8.45%) |
Aug 09, 2019 | 0.3700 | 0.3700 | 0.3550 | 0.3550 | 448,422 | -0.01(-2.74%) |
Aug 08, 2019 | 0.4000 | 0.4000 | 0.3650 | 0.3650 | 433,974 | -0.04(-9.88%) |
Aug 07, 2019 | 0.4000 | 0.4250 | 0.3950 | 0.4050 | 1,221,424 | +0.02(+3.85%) |
Aug 06, 2019 | 0.3500 | 0.4050 | 0.3500 | 0.3900 | 1,247,517 | +0.05(+14.71%) |
Aug 02, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) | |
Aug 01, 2019 | 0.3250 | 0.3350 | 0.3200 | 0.3200 | 372,797 | -0.01(-3.03%) |
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%) |