Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5627 | 0.5627 | 0.5152 | 0.5529 | 112,523 | +0.02(+3.91%) |
Sep 27, 2019 | 0.5577 | 0.5744 | 0.5113 | 0.5321 | 189,900 | -0.03(-4.59%) |
Sep 26, 2019 | 0.6200 | 0.6200 | 0.5510 | 0.5577 | 162,403 | -0.02(-3.84%) |
Sep 25, 2019 | 0.5800 | 0.6000 | 0.5400 | 0.5800 | 186,187 | -0.01(-1.73%) |
Sep 24, 2019 | 0.5931 | 0.6200 | 0.5800 | 0.5902 | 160,596 | -0.01(-1.88%) |
Sep 23, 2019 | 0.6169 | 0.6189 | 0.5800 | 0.6015 | 144,124 | +0.00(+0.07%) |
Sep 20, 2019 | 0.6001 | 0.6198 | 0.6001 | 0.6011 | 66,400 | -0.00(-0.25%) |
Sep 19, 2019 | 0.6180 | 0.6280 | 0.6001 | 0.6026 | 207,678 | -0.01(-2.02%) |
Sep 18, 2019 | 0.6416 | 0.6581 | 0.5900 | 0.6150 | 338,469 | -0.03(-3.91%) |
Sep 17, 2019 | 0.6795 | 0.7000 | 0.6340 | 0.6400 | 273,587 | -0.01(-1.54%) |
Sep 16, 2019 | 0.7100 | 0.7200 | 0.6400 | 0.6500 | 374,919 | -0.06(-8.67%) |
Sep 13, 2019 | 0.6320 | 0.7348 | 0.6300 | 0.7117 | 719,500 | +0.08(+11.92%) |
Sep 12, 2019 | 0.6700 | 0.6701 | 0.6200 | 0.6359 | 207,214 | -0.02(-3.65%) |
Sep 11, 2019 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 350,585 | +0.04(+5.79%) |
Sep 10, 2019 | 0.6200 | 0.6479 | 0.6100 | 0.6239 | 171,584 | -0.01(-2.13%) |
Sep 09, 2019 | 0.6300 | 0.6710 | 0.6250 | 0.6375 | 366,063 | +0.01(+1.19%) |
Sep 06, 2019 | 0.6400 | 0.6700 | 0.5833 | 0.6300 | 714,900 | +0.02(+3.26%) |
Sep 05, 2019 | 0.6078 | 0.6670 | 0.5633 | 0.6101 | 851,698 | +0.01(+1.68%) |
Sep 04, 2019 | 0.5900 | 0.6193 | 0.5520 | 0.6000 | 441,464 | +0.02(+4.00%) |
Sep 03, 2019 | 0.6306 | 0.6400 | 0.5701 | 0.5769 | 368,387 | -0.05(-8.43%) |
Aug 30, 2019 | 0.6200 | 0.6500 | 0.6111 | 0.6300 | 424,200 | -0.00(-0.32%) |
Aug 29, 2019 | 0.6450 | 0.6500 | 0.6020 | 0.6320 | 665,145 | -0.03(-4.00%) |
Aug 28, 2019 | 0.6500 | 0.6900 | 0.6100 | 0.6583 | 1,028,081 | +0.01(+1.28%) |
Aug 27, 2019 | 0.7300 | 0.7400 | 0.6000 | 0.6500 | 1,157,347 | -0.12(-15.66%) |
Aug 26, 2019 | 0.8550 | 0.9000 | 0.7125 | 0.7707 | 5,590,914 | +0.01(+0.75%) |
Aug 23, 2019 | 0.7684 | 0.7900 | 0.7550 | 0.7650 | 319,000 | -0.01(-0.65%) |
Aug 22, 2019 | 0.7800 | 0.8000 | 0.7500 | 0.7700 | 167,155 | -0.00(-0.03%) |
Aug 21, 2019 | 0.7689 | 0.7917 | 0.7300 | 0.7702 | 140,487 | +0.00(+0.17%) |
Aug 20, 2019 | 0.7700 | 0.7883 | 0.7100 | 0.7689 | 313,488 | -0.01(-0.79%) |
Aug 19, 2019 | 0.8400 | 0.8421 | 0.7500 | 0.7750 | 476,998 | -0.05(-6.62%) |
Aug 16, 2019 | 0.8600 | 0.8744 | 0.8012 | 0.8299 | 366,900 | -0.02(-2.36%) |
Aug 15, 2019 | 0.9500 | 0.9500 | 0.8500 | 0.8500 | 455,545 | -0.08(-8.60%) |
Aug 14, 2019 | 0.9300 | 0.9900 | 0.8700 | 0.9300 | 2,396,020 | -0.64(-40.76%) |
Aug 13, 2019 | 1.650 | 2.450 | 1.540 | 1.570 | 3,973,049 | -0.12(-7.10%) |
Aug 12, 2019 | 1.640 | 1.800 | 1.620 | 1.690 | 40,106 | +0.01(+0.60%) |
Aug 09, 2019 | 1.610 | 1.840 | 1.610 | 1.680 | 117,200 | +0.07(+4.35%) |
Aug 08, 2019 | 1.560 | 1.640 | 1.560 | 1.610 | 54,338 | +0.03(+1.90%) |
Aug 07, 2019 | 1.660 | 1.660 | 1.550 | 1.580 | 46,662 | -0.10(-5.95%) |
Aug 06, 2019 | 1.580 | 1.700 | 1.520 | 1.680 | 271,699 | +0.14(+9.09%) |
Aug 05, 2019 | 1.640 | 1.640 | 1.500 | 1.540 | 110,401 | -0.10(-6.10%) |
Aug 02, 2019 | 1.530 | 1.640 | 1.530 | 1.640 | 116,500 | +0.12(+7.89%) |
Aug 01, 2019 | 1.600 | 1.770 | 1.470 | 1.520 | 552,553 | -0.26(-14.61%) |
Jul 31, 2019 | 1.680 | 2.590 | 1.680 | 1.780 | 7,050,327 | +0.10(+5.95%) |
Jul 30, 2019 | 1.680 | 1.700 | 1.580 | 1.680 | 122,810 | +0.06(+3.70%) |
Jul 29, 2019 | 1.700 | 1.780 | 1.560 | 1.620 | 122,927 | -0.04(-2.41%) |
Jul 26, 2019 | 1.610 | 1.729 | 1.550 | 1.660 | 225,300 | +0.07(+4.40%) |
Jul 25, 2019 | 1.440 | 1.700 | 1.330 | 1.590 | 1,032,741 | +0.08(+5.30%) |
Jul 24, 2019 | 1.250 | 2.660 | 1.250 | 1.510 | 15,359,938 | +0.26(+20.89%) |
Jul 23, 2019 | 1.294 | 1.294 | 1.210 | 1.249 | 37,240 | -0.05(-3.92%) |
Jul 22, 2019 | 1.280 | 1.330 | 1.210 | 1.300 | 32,362 | +0.02(+1.56%) |
Jul 19, 2019 | 1.340 | 1.373 | 1.256 | 1.280 | 28,800 | -0.07(-5.19%) |
Jul 18, 2019 | 1.400 | 1.400 | 1.300 | 1.350 | 53,206 | +0.01(+0.75%) |
Jul 17, 2019 | 1.370 | 1.430 | 1.300 | 1.340 | 52,716 | -0.03(-2.43%) |
Jul 16, 2019 | 1.420 | 1.480 | 1.373 | 1.373 | 39,655 | -0.07(-4.82%) |
Jul 15, 2019 | 1.490 | 1.490 | 1.410 | 1.443 | 77,446 | +0.01(+0.91%) |
Jul 12, 2019 | 1.470 | 1.500 | 1.430 | 1.430 | 23,400 | -0.05(-3.38%) |
Jul 11, 2019 | 1.500 | 1.500 | 1.430 | 1.480 | 49,136 | -0.02(-1.33%) |
Jul 10, 2019 | 1.530 | 1.569 | 1.480 | 1.500 | 57,741 | -0.01(-0.66%) |
Jul 09, 2019 | 1.430 | 1.580 | 1.430 | 1.510 | 54,835 | +0.02(+1.34%) |
Jul 08, 2019 | 1.640 | 1.640 | 1.430 | 1.490 | 98,255 | -0.04(-2.61%) |
Jul 05, 2019 | 1.430 | 1.615 | 1.430 | 1.530 | 148,600 | +0.13(+9.29%) |
Jul 03, 2019 | 1.470 | 1.470 | 1.290 | 1.400 | 50,500 | +0.04(+2.98%) |
Jul 02, 2019 | 1.300 | 1.440 | 1.260 | 1.359 | 93,687 | +0.08(+6.20%) |