Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3556 | 0.3650 | 0.3401 | 0.3500 | 54,622 | -0.02(-5.43%) |
Sep 27, 2019 | 0.3800 | 0.3870 | 0.3500 | 0.3701 | 40,700 | -0.02(-4.37%) |
Sep 26, 2019 | 0.3701 | 0.3890 | 0.3511 | 0.3870 | 56,031 | +0.01(+2.65%) |
Sep 25, 2019 | 0.3417 | 0.4798 | 0.3213 | 0.3770 | 84,555 | +0.03(+8.55%) |
Sep 24, 2019 | 0.3500 | 0.3500 | 0.3213 | 0.3473 | 9,322 | +0.03(+8.13%) |
Sep 23, 2019 | 0.3310 | 0.3372 | 0.3200 | 0.3212 | 19,794 | -0.01(-2.67%) |
Sep 20, 2019 | 0.3500 | 0.3568 | 0.3200 | 0.3300 | 51,200 | +0.01(+3.13%) |
Sep 19, 2019 | 0.3600 | 0.3900 | 0.3000 | 0.3200 | 86,655 | -0.03(-9.86%) |
Sep 18, 2019 | 0.3597 | 0.3781 | 0.3550 | 0.3550 | 31,805 | -0.02(-4.85%) |
Sep 17, 2019 | 0.4020 | 0.4100 | 0.3520 | 0.3731 | 57,020 | -0.03(-6.77%) |
Sep 16, 2019 | 0.4100 | 0.5000 | 0.4000 | 0.4002 | 74,934 | +0.00(+0.05%) |
Sep 13, 2019 | 0.4136 | 0.4280 | 0.4000 | 0.4000 | 14,400 | -0.03(-6.98%) |
Sep 12, 2019 | 0.4211 | 0.4451 | 0.4032 | 0.4300 | 17,666 | -0.02(-3.39%) |
Sep 11, 2019 | 0.4610 | 0.4832 | 0.4200 | 0.4451 | 12,572 | +0.01(+1.37%) |
Sep 10, 2019 | 0.4393 | 0.4674 | 0.4390 | 0.4391 | 18,539 | -0.02(-4.54%) |
Sep 09, 2019 | 0.5160 | 0.5160 | 0.4390 | 0.4600 | 7,442 | -0.03(-7.07%) |
Sep 06, 2019 | 0.4847 | 0.5000 | 0.4650 | 0.4950 | 700 | -0.01(-1.79%) |
Sep 05, 2019 | 0.5000 | 0.5156 | 0.4800 | 0.5040 | 7,229 | +0.02(+4.11%) |
Sep 04, 2019 | 0.5000 | 0.5200 | 0.4841 | 0.4841 | 1,249 | +0.02(+4.99%) |
Sep 03, 2019 | 0.4875 | 0.4988 | 0.4591 | 0.4611 | 5,741 | -0.04(-7.78%) |
Aug 30, 2019 | 0.5022 | 0.5300 | 0.4811 | 0.5000 | 50,600 | +0.02(+3.93%) |
Aug 29, 2019 | 0.5100 | 0.5288 | 0.4811 | 0.4811 | 6,679 | -0.04(-7.48%) |
Aug 28, 2019 | 0.5153 | 0.5375 | 0.5153 | 0.5200 | 8,291 | +0.00(+0.00%) |
Aug 27, 2019 | 0.5300 | 0.6000 | 0.5200 | 0.5200 | 70,538 | -0.01(-1.89%) |
Aug 26, 2019 | 0.5000 | 0.5300 | 0.4546 | 0.5300 | 8,122 | +0.03(+6.00%) |
Aug 23, 2019 | 0.5195 | 0.5195 | 0.4702 | 0.5000 | 11,000 | -0.02(-3.75%) |
Aug 22, 2019 | 0.4602 | 0.5350 | 0.4232 | 0.5195 | 12,981 | -0.00(-0.10%) |
Aug 21, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 18,578 | +0.01(+0.97%) |
Aug 20, 2019 | 0.4830 | 0.5170 | 0.4600 | 0.5150 | 28,886 | +0.05(+11.96%) |
Aug 19, 2019 | 0.4300 | 0.4895 | 0.4218 | 0.4600 | 8,639 | -0.02(-4.03%) |
Aug 16, 2019 | 0.4500 | 0.4801 | 0.4064 | 0.4793 | 31,800 | +0.03(+6.51%) |
Aug 15, 2019 | 0.4184 | 0.4500 | 0.3902 | 0.4500 | 94,508 | +0.05(+12.42%) |
Aug 14, 2019 | 0.4500 | 0.4800 | 0.3900 | 0.4003 | 112,796 | -0.05(-11.04%) |
Aug 13, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 36,236 | +0.04(+8.43%) |
Aug 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4150 | 47,365 | +0.07(+19.53%) |
Aug 09, 2019 | 0.3816 | 0.3954 | 0.2103 | 0.3472 | 17,200 | -0.02(-4.48%) |
Aug 08, 2019 | 0.4300 | 0.4300 | 0.3635 | 0.3635 | 26,928 | -0.05(-11.34%) |
Aug 07, 2019 | 0.4300 | 0.4300 | 0.3300 | 0.4100 | 17,443 | +0.02(+4.59%) |
Aug 06, 2019 | 0.3771 | 0.4282 | 0.3525 | 0.3920 | 6,834 | +0.00(+0.90%) |
Aug 05, 2019 | 0.3842 | 0.3900 | 0.3500 | 0.3885 | 41,847 | -0.01(-2.88%) |
Aug 02, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 1,800 | +0.00(+0.00%) |
Aug 01, 2019 | 0.4287 | 0.4400 | 0.3830 | 0.4000 | 25,040 | -0.01(-2.84%) |
Jul 31, 2019 | 0.3939 | 0.4795 | 0.3700 | 0.4117 | 44,596 | +0.03(+8.34%) |
Jul 30, 2019 | 0.4100 | 0.4100 | 0.3401 | 0.3800 | 29,273 | -0.02(-4.98%) |
Jul 29, 2019 | 0.4325 | 0.4364 | 0.3393 | 0.3999 | 49,938 | -0.04(-8.36%) |
Jul 26, 2019 | 0.4795 | 0.4795 | 0.4364 | 0.4364 | 5,000 | -0.03(-7.13%) |
Jul 25, 2019 | 0.4900 | 0.4900 | 0.4300 | 0.4699 | 8,461 | -0.02(-3.67%) |
Jul 24, 2019 | 0.4900 | 0.4900 | 0.4878 | 0.4878 | 759 | +0.01(+1.67%) |
Jul 23, 2019 | 0.4800 | 0.4900 | 0.3865 | 0.4798 | 3,604 | -0.00(-0.70%) |
Jul 22, 2019 | 0.4866 | 0.4904 | 0.4832 | 0.4832 | 57,391 | +0.00(+0.23%) |
Jul 19, 2019 | 0.5000 | 0.5000 | 0.4803 | 0.4821 | 18,900 | -0.01(-1.59%) |
Jul 18, 2019 | 0.5000 | 0.5000 | 0.4777 | 0.4899 | 16,584 | +0.01(+1.45%) |
Jul 17, 2019 | 0.4829 | 0.5000 | 0.4829 | 0.4829 | 3,961 | -0.01(-2.19%) |
Jul 16, 2019 | 0.5000 | 0.5090 | 0.4937 | 0.4937 | 14,823 | +0.01(+2.24%) |
Jul 15, 2019 | 0.4829 | 0.4829 | 0.4829 | 0.4829 | 1,086 | -0.00(-0.43%) |
Jul 12, 2019 | 0.5200 | 0.5200 | 0.4834 | 0.4850 | 32,700 | -0.03(-6.41%) |
Jul 11, 2019 | 0.5200 | 0.5200 | 0.4921 | 0.5182 | 1,763 | -0.00(-0.35%) |
Jul 10, 2019 | 0.5000 | 0.5200 | 0.4824 | 0.5200 | 19,078 | +0.03(+5.67%) |
Jul 09, 2019 | 0.5053 | 0.5053 | 0.4921 | 0.4921 | 11,183 | -0.02(-3.51%) |
Jul 08, 2019 | 0.5200 | 0.5200 | 0.5065 | 0.5100 | 1,766 | -0.01(-1.92%) |
Jul 05, 2019 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 700 | +0.01(+1.40%) |
Jul 03, 2019 | 0.5128 | 0.5128 | 0.5128 | 0.5128 | 300 | +0.01(+1.12%) |
Jul 02, 2019 | 0.5055 | 0.5097 | 0.5055 | 0.5071 | 2,793 | +0.01(+1.10%) |