Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2100 | 0.2500 | 0.2050 | 0.2350 | 848,491 | +0.02(+9.30%) |
Sep 27, 2019 | 0.2100 | 0.2200 | 0.2030 | 0.2150 | 662,004 | +0.01(+4.88%) |
Sep 26, 2019 | 0.2000 | 0.2150 | 0.1950 | 0.2050 | 477,873 | -0.01(-2.38%) |
Sep 25, 2019 | 0.2250 | 0.2300 | 0.1900 | 0.2100 | 1,939,185 | -0.01(-2.33%) |
Sep 24, 2019 | 0.2500 | 0.2550 | 0.2150 | 0.2150 | 2,158,041 | -0.04(-15.69%) |
Sep 23, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2550 | 669,381 | -0.02(-7.27%) |
Sep 20, 2019 | 0.2800 | 0.2800 | 0.2630 | 0.2750 | 839,087 | -0.01(-1.79%) |
Sep 19, 2019 | 0.2950 | 0.2950 | 0.2700 | 0.2800 | 1,647,474 | -0.02(-6.67%) |
Sep 18, 2019 | 0.3350 | 0.3450 | 0.2980 | 0.3000 | 1,381,109 | -0.03(-9.09%) |
Sep 17, 2019 | 0.2850 | 0.3300 | 0.2800 | 0.3300 | 1,422,929 | +0.05(+17.86%) |
Sep 16, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2800 | 378,075 | +0.02(+5.66%) |
Sep 13, 2019 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 311,396 | +0.00(+0.00%) |
Sep 12, 2019 | 0.2600 | 0.2650 | 0.2550 | 0.2650 | 151,902 | +0.00(+0.00%) |
Sep 11, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2650 | 414,137 | -0.01(-1.85%) |
Sep 10, 2019 | 0.2500 | 0.2700 | 0.2450 | 0.2700 | 535,884 | +0.02(+8.00%) |
Sep 09, 2019 | 0.2500 | 0.2550 | 0.2500 | 0.2500 | 209,418 | +0.01(+2.04%) |
Sep 06, 2019 | 0.2550 | 0.2600 | 0.2400 | 0.2450 | 601,939 | -0.01(-3.92%) |
Sep 05, 2019 | 0.2600 | 0.2600 | 0.2500 | 0.2550 | 155,586 | +0.00(+0.00%) |
Sep 04, 2019 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 641,139 | -0.01(-4.85%) |
Sep 03, 2019 | 0.2600 | 0.2800 | 0.2600 | 0.2680 | 573,964 | +0.02(+7.20%) |
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%) |