Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.8400 | 0.9430 | 0.7000 | 0.9430 | 1,022,100 | +0.15(+18.62%) |
Aug 29, 2019 | 0.6900 | 0.8400 | 0.6850 | 0.7950 | 1,413,834 | +0.10(+13.57%) |
Aug 28, 2019 | 0.6400 | 0.7500 | 0.6400 | 0.7000 | 251,218 | +0.05(+7.76%) |
Aug 27, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6496 | 100,665 | -0.00(-0.02%) |
Aug 26, 2019 | 0.6500 | 0.6600 | 0.6188 | 0.6497 | 50,994 | -0.01(-0.82%) |
Aug 23, 2019 | 0.6568 | 0.6798 | 0.6010 | 0.6551 | 105,800 | -0.00(-0.27%) |
Aug 22, 2019 | 0.6900 | 0.6900 | 0.6568 | 0.6569 | 62,475 | -0.00(-0.70%) |
Aug 21, 2019 | 0.6529 | 0.6615 | 0.6500 | 0.6615 | 98,374 | +0.03(+4.98%) |
Aug 20, 2019 | 0.6428 | 0.6580 | 0.5602 | 0.6301 | 242,466 | +0.00(+0.45%) |
Aug 19, 2019 | 0.6000 | 0.6361 | 0.5789 | 0.6273 | 204,225 | +0.07(+12.99%) |
Aug 16, 2019 | 0.5300 | 0.5670 | 0.5209 | 0.5552 | 23,200 | +0.03(+4.81%) |
Aug 15, 2019 | 0.5700 | 0.5700 | 0.4576 | 0.5297 | 61,477 | -0.03(-6.11%) |
Aug 14, 2019 | 0.5300 | 0.5737 | 0.5122 | 0.5642 | 113,439 | +0.02(+4.48%) |
Aug 13, 2019 | 0.6000 | 0.6000 | 0.5250 | 0.5400 | 163,907 | -0.05(-8.49%) |
Aug 12, 2019 | 0.5490 | 0.6000 | 0.5451 | 0.5901 | 180,456 | +0.05(+8.39%) |
Aug 09, 2019 | 0.5564 | 0.5762 | 0.5300 | 0.5444 | 108,400 | +0.01(+2.72%) |
Aug 08, 2019 | 0.5400 | 0.5700 | 0.5300 | 0.5300 | 87,424 | -0.01(-2.30%) |
Aug 07, 2019 | 0.5300 | 0.5425 | 0.5001 | 0.5425 | 95,836 | +0.02(+4.31%) |
Aug 06, 2019 | 0.4968 | 0.5300 | 0.4968 | 0.5201 | 109,808 | +0.02(+4.69%) |
Aug 05, 2019 | 0.5100 | 0.5224 | 0.4802 | 0.4968 | 131,609 | -0.01(-1.21%) |
Aug 02, 2019 | 0.5355 | 0.5660 | 0.4700 | 0.5029 | 211,400 | -0.01(-1.39%) |
Aug 01, 2019 | 0.4600 | 0.5700 | 0.4600 | 0.5100 | 725,838 | +0.05(+12.09%) |
Jul 31, 2019 | 0.4161 | 0.5250 | 0.4161 | 0.4550 | 918,729 | +0.02(+4.21%) |
Jul 30, 2019 | 0.4241 | 0.4400 | 0.4191 | 0.4366 | 58,052 | +0.03(+7.17%) |
Jul 29, 2019 | 0.4328 | 0.4330 | 0.4074 | 0.4074 | 39,088 | -0.00(-1.16%) |
Jul 26, 2019 | 0.3700 | 0.4150 | 0.3700 | 0.4122 | 165,800 | +0.03(+8.47%) |
Jul 25, 2019 | 0.4100 | 0.4100 | 0.3799 | 0.3800 | 89,811 | -0.02(-5.45%) |
Jul 24, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.4019 | 64,354 | +0.01(+1.85%) |
Jul 23, 2019 | 0.3875 | 0.4000 | 0.3875 | 0.3946 | 116,186 | +0.01(+2.47%) |
Jul 22, 2019 | 0.3850 | 0.4042 | 0.3850 | 0.3851 | 42,552 | -0.00(-1.26%) |
Jul 19, 2019 | 0.4600 | 0.4600 | 0.3850 | 0.3900 | 48,900 | -0.02(-3.70%) |
Jul 18, 2019 | 0.4248 | 0.4248 | 0.4050 | 0.4050 | 76,067 | -0.01(-1.96%) |
Jul 17, 2019 | 0.4300 | 0.4300 | 0.4131 | 0.4131 | 99,024 | +0.00(+0.76%) |
Jul 16, 2019 | 0.3988 | 0.4246 | 0.3944 | 0.4100 | 91,054 | +0.01(+1.86%) |
Jul 15, 2019 | 0.4250 | 0.4300 | 0.3943 | 0.4025 | 59,748 | -0.02(-4.17%) |
Jul 12, 2019 | 0.4400 | 0.4499 | 0.3990 | 0.4200 | 98,800 | -0.02(-5.36%) |
Jul 11, 2019 | 0.4700 | 0.4700 | 0.3880 | 0.4438 | 317,421 | -0.03(-5.71%) |
Jul 10, 2019 | 0.4450 | 0.4780 | 0.4383 | 0.4707 | 349,337 | +0.04(+8.21%) |
Jul 09, 2019 | 0.4311 | 0.4409 | 0.4311 | 0.4350 | 163,887 | +0.01(+2.02%) |
Jul 08, 2019 | 0.4111 | 0.4431 | 0.4062 | 0.4264 | 287,248 | +0.00(+1.14%) |
Jul 05, 2019 | 0.4300 | 0.4300 | 0.3985 | 0.4216 | 169,700 | -0.01(-1.95%) |
Jul 03, 2019 | 0.3948 | 0.4300 | 0.3880 | 0.4300 | 379,900 | +0.04(+10.26%) |
Jul 02, 2019 | 0.3800 | 0.4000 | 0.3700 | 0.3900 | 121,408 | +0.01(+2.60%) |
Jul 01, 2019 | 0.3750 | 0.3914 | 0.3750 | 0.3801 | 150,885 | +0.02(+6.17%) |
Jun 28, 2019 | 0.3700 | 0.3885 | 0.3500 | 0.3580 | 254,300 | -0.01(-3.24%) |
Jun 27, 2019 | 0.3324 | 0.3700 | 0.3324 | 0.3700 | 220,443 | +0.03(+9.66%) |
Jun 26, 2019 | 0.3398 | 0.3474 | 0.3350 | 0.3374 | 81,712 | -0.00(-0.71%) |
Jun 25, 2019 | 0.3299 | 0.3398 | 0.3201 | 0.3398 | 98,607 | +0.01(+2.97%) |
Jun 24, 2019 | 0.3300 | 0.3425 | 0.3230 | 0.3300 | 74,726 | -0.00(-0.66%) |
Jun 21, 2019 | 0.3380 | 0.3395 | 0.3322 | 0.3322 | 52,300 | -0.01(-3.26%) |
Jun 20, 2019 | 0.3350 | 0.3434 | 0.3275 | 0.3434 | 58,675 | +0.00(+1.42%) |
Jun 19, 2019 | 0.3399 | 0.3475 | 0.3303 | 0.3386 | 159,912 | +0.01(+1.90%) |
Jun 18, 2019 | 0.3200 | 0.3352 | 0.3200 | 0.3323 | 62,496 | +0.01(+1.53%) |
Jun 17, 2019 | 0.3301 | 0.3386 | 0.3200 | 0.3273 | 43,647 | +0.00(+0.65%) |
Jun 14, 2019 | 0.3219 | 0.3384 | 0.3219 | 0.3252 | 132,900 | -0.01(-2.90%) |
Jun 13, 2019 | 0.3213 | 0.3410 | 0.3213 | 0.3349 | 86,643 | +0.01(+4.53%) |
Jun 12, 2019 | 0.3317 | 0.3400 | 0.3200 | 0.3204 | 169,516 | -0.02(-5.76%) |
Jun 11, 2019 | 0.3301 | 0.3525 | 0.3255 | 0.3400 | 96,381 | -0.01(-3.19%) |
Jun 10, 2019 | 0.3749 | 0.3749 | 0.3400 | 0.3512 | 774,067 | +0.01(+1.80%) |
Jun 07, 2019 | 0.3250 | 0.3577 | 0.3250 | 0.3450 | 209,600 | +0.02(+5.12%) |
Jun 06, 2019 | 0.3190 | 0.3390 | 0.3155 | 0.3282 | 291,157 | +0.01(+1.58%) |
Jun 05, 2019 | 0.3200 | 0.3390 | 0.3200 | 0.3231 | 924,817 | -0.03(-9.06%) |
Jun 04, 2019 | 0.4490 | 0.5100 | 0.3251 | 0.3553 | 5,966,752 | +0.04(+11.59%) |