Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4162 | 0.4244 | 0.4000 | 0.4137 | 621,889 | -0.00(-0.60%) |
Sep 27, 2019 | 0.4200 | 0.4300 | 0.4020 | 0.4162 | 354,000 | -0.00(-0.62%) |
Sep 26, 2019 | 0.4194 | 0.4387 | 0.4068 | 0.4188 | 383,076 | -0.01(-1.55%) |
Sep 25, 2019 | 0.4209 | 0.4396 | 0.4100 | 0.4254 | 403,476 | +0.00(+0.33%) |
Sep 24, 2019 | 0.4413 | 0.4423 | 0.4100 | 0.4240 | 1,483,878 | -0.01(-1.40%) |
Sep 23, 2019 | 0.4100 | 0.4471 | 0.4000 | 0.4300 | 1,130,225 | -0.01(-2.27%) |
Sep 20, 2019 | 0.4000 | 0.4500 | 0.3905 | 0.4400 | 3,557,900 | +0.03(+7.32%) |
Sep 19, 2019 | 0.4084 | 0.4200 | 0.3920 | 0.4100 | 1,248,130 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3947 | 0.4100 | 0.3850 | 0.4100 | 839,452 | +0.02(+5.07%) |
Sep 17, 2019 | 0.4200 | 0.4348 | 0.3806 | 0.3902 | 1,300,471 | -0.02(-3.82%) |
Sep 16, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4057 | 1,299,368 | -0.02(-4.72%) |
Sep 13, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4258 | 1,153,700 | -0.01(-3.23%) |
Sep 12, 2019 | 0.4800 | 0.4800 | 0.4171 | 0.4400 | 4,010,039 | -0.03(-6.38%) |
Sep 11, 2019 | 0.3900 | 0.5049 | 0.3804 | 0.4700 | 10,643,649 | +0.09(+24.83%) |
Sep 10, 2019 | 0.3875 | 0.4050 | 0.3661 | 0.3765 | 3,345,444 | +0.02(+5.46%) |
Sep 09, 2019 | 0.3857 | 0.3857 | 0.3510 | 0.3570 | 1,551,845 | -0.02(-4.21%) |
Sep 06, 2019 | 0.3900 | 0.3910 | 0.3726 | 0.3727 | 1,690,300 | +0.00(+0.73%) |
Sep 05, 2019 | 0.3800 | 0.3853 | 0.3700 | 0.3700 | 795,661 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3809 | 0.3850 | 0.3700 | 0.3700 | 460,187 | -0.01(-2.63%) |
Sep 03, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 598,873 | +0.00(+0.45%) |
Aug 30, 2019 | 0.3790 | 0.3860 | 0.3754 | 0.3783 | 548,100 | -0.00(-0.18%) |
Aug 29, 2019 | 0.3948 | 0.3948 | 0.3725 | 0.3790 | 621,701 | -0.01(-1.81%) |
Aug 28, 2019 | 0.3807 | 0.3948 | 0.3750 | 0.3860 | 818,375 | +0.01(+2.93%) |
Aug 27, 2019 | 0.3929 | 0.3949 | 0.3750 | 0.3750 | 565,817 | -0.01(-3.43%) |
Aug 26, 2019 | 0.3900 | 0.4045 | 0.3828 | 0.3883 | 705,079 | -0.00(-0.94%) |
Aug 23, 2019 | 0.4038 | 0.4300 | 0.3900 | 0.3920 | 591,600 | -0.01(-2.73%) |
Aug 22, 2019 | 0.3942 | 0.4115 | 0.3850 | 0.4030 | 356,629 | +0.01(+2.03%) |
Aug 21, 2019 | 0.3933 | 0.4100 | 0.3812 | 0.3950 | 858,716 | +0.01(+2.15%) |
Aug 20, 2019 | 0.3842 | 0.4000 | 0.3800 | 0.3867 | 515,034 | -0.00(-0.13%) |
Aug 19, 2019 | 0.3919 | 0.4000 | 0.3810 | 0.3872 | 637,901 | -0.01(-1.53%) |
Aug 16, 2019 | 0.3888 | 0.4000 | 0.3830 | 0.3932 | 692,800 | +0.01(+2.37%) |
Aug 15, 2019 | 0.3920 | 0.4049 | 0.3800 | 0.3841 | 762,022 | -0.00(-0.26%) |
Aug 14, 2019 | 0.4120 | 0.4120 | 0.3846 | 0.3851 | 1,091,958 | -0.01(-2.56%) |
Aug 13, 2019 | 0.4020 | 0.4120 | 0.3901 | 0.3952 | 1,429,904 | -0.01(-1.74%) |
Aug 12, 2019 | 0.4185 | 0.4240 | 0.3950 | 0.4022 | 565,724 | -0.02(-3.89%) |
Aug 09, 2019 | 0.4100 | 0.4300 | 0.4062 | 0.4185 | 659,400 | +0.00(+0.79%) |
Aug 08, 2019 | 0.4200 | 0.4347 | 0.4103 | 0.4152 | 2,208,279 | -0.00(-0.65%) |
Aug 07, 2019 | 0.4347 | 0.4400 | 0.4102 | 0.4179 | 592,065 | -0.01(-2.81%) |
Aug 06, 2019 | 0.4224 | 0.4347 | 0.4112 | 0.4300 | 438,434 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4210 | 0.4347 | 0.4000 | 0.4283 | 768,681 | +0.01(+2.32%) |
Aug 02, 2019 | 0.4300 | 0.4644 | 0.3900 | 0.4186 | 2,193,700 | -0.02(-3.66%) |
Aug 01, 2019 | 0.4764 | 0.5000 | 0.4293 | 0.4345 | 1,082,859 | -0.04(-8.56%) |
Jul 31, 2019 | 0.4930 | 0.5042 | 0.4620 | 0.4752 | 1,210,427 | -0.02(-3.43%) |
Jul 30, 2019 | 0.5000 | 0.5004 | 0.4827 | 0.4921 | 545,390 | -0.00(-0.22%) |
Jul 29, 2019 | 0.4600 | 0.5040 | 0.4540 | 0.4932 | 1,214,543 | +0.03(+6.64%) |
Jul 26, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4625 | 1,166,500 | +0.00(+0.33%) |
Jul 25, 2019 | 0.4735 | 0.4804 | 0.4500 | 0.4610 | 340,264 | -0.01(-2.64%) |
Jul 24, 2019 | 0.4206 | 0.4795 | 0.4133 | 0.4735 | 1,637,715 | +0.06(+13.88%) |
Jul 23, 2019 | 0.4550 | 0.4550 | 0.4100 | 0.4158 | 805,910 | -0.02(-5.28%) |
Jul 22, 2019 | 0.4048 | 0.4549 | 0.4000 | 0.4390 | 7,112,004 | +0.04(+9.75%) |
Jul 19, 2019 | 0.4024 | 0.4150 | 0.3900 | 0.4000 | 1,123,700 | -0.00(-0.17%) |
Jul 18, 2019 | 0.4550 | 0.4550 | 0.4000 | 0.4007 | 2,100,532 | -0.04(-8.45%) |
Jul 17, 2019 | 0.4361 | 0.4648 | 0.4295 | 0.4377 | 1,135,128 | +0.00(+0.16%) |
Jul 16, 2019 | 0.4398 | 0.4435 | 0.4315 | 0.4370 | 764,800 | -0.00(-1.09%) |
Jul 15, 2019 | 0.4300 | 0.4500 | 0.4250 | 0.4418 | 722,797 | +0.01(+2.46%) |
Jul 12, 2019 | 0.4424 | 0.4470 | 0.4312 | 0.4312 | 1,099,200 | -0.00(-0.58%) |
Jul 11, 2019 | 0.4550 | 0.4611 | 0.4337 | 0.4337 | 849,424 | -0.02(-3.58%) |
Jul 10, 2019 | 0.4600 | 0.4600 | 0.4413 | 0.4498 | 1,305,991 | -0.01(-2.11%) |
Jul 09, 2019 | 0.4832 | 0.4900 | 0.4500 | 0.4595 | 706,537 | -0.02(-4.17%) |
Jul 08, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4795 | 629,853 | -0.00(-0.77%) |
Jul 05, 2019 | 0.4500 | 0.4950 | 0.4500 | 0.4832 | 974,300 | +0.03(+6.64%) |
Jul 03, 2019 | 0.4569 | 0.4600 | 0.4500 | 0.4531 | 392,700 | -0.00(-0.64%) |
Jul 02, 2019 | 0.4700 | 0.4772 | 0.4280 | 0.4560 | 1,473,131 | -0.01(-2.46%) |