Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3513 | 0.3589 | 0.3462 | 0.3564 | 151,303,344 | +0.00(+0.71%) |
Sep 27, 2019 | 0.3488 | 0.3715 | 0.3462 | 0.3538 | 156,616,992 | -0.00(-0.71%) |
Sep 26, 2019 | 0.3614 | 0.3614 | 0.3437 | 0.3564 | 197,339,744 | -0.00(-0.70%) |
Sep 25, 2019 | 0.3513 | 0.3665 | 0.3488 | 0.3589 | 146,405,472 | -0.00(-0.70%) |
Sep 24, 2019 | 0.3867 | 0.3867 | 0.3538 | 0.3614 | 233,763,776 | -0.02(-5.92%) |
Sep 23, 2019 | 0.3993 | 0.4069 | 0.3842 | 0.3842 | 185,483,008 | -0.02(-3.80%) |
Sep 20, 2019 | 0.4195 | 0.4195 | 0.3917 | 0.3993 | 342,691,968 | -0.02(-3.66%) |
Sep 19, 2019 | 0.4170 | 0.4195 | 0.4094 | 0.4145 | 137,021,248 | +0.01(+3.14%) |
Sep 18, 2019 | 0.4473 | 0.4499 | 0.3993 | 0.4019 | 374,932,576 | -0.05(-10.17%) |
Sep 17, 2019 | 0.5131 | 0.5156 | 0.4473 | 0.4473 | 384,044,480 | -0.07(-14.08%) |
Sep 16, 2019 | 0.5383 | 0.5434 | 0.4853 | 0.5206 | 1,039,810,688 | +0.07(+15.73%) |
Sep 13, 2019 | 0.4600 | 0.4726 | 0.4398 | 0.4499 | 194,765,056 | -0.00(-0.56%) |
Sep 12, 2019 | 0.4524 | 0.4575 | 0.4297 | 0.4524 | 194,459,792 | -0.01(-2.19%) |
Sep 11, 2019 | 0.4726 | 0.5004 | 0.4423 | 0.4625 | 284,171,168 | +0.00(+0.00%) |
Sep 10, 2019 | 0.4600 | 0.5055 | 0.4473 | 0.4625 | 475,505,248 | -0.02(-3.17%) |
Sep 09, 2019 | 0.4069 | 0.4802 | 0.4044 | 0.4777 | 374,230,400 | +0.08(+19.62%) |
Sep 06, 2019 | 0.3892 | 0.4044 | 0.3791 | 0.3993 | 155,312,080 | -0.01(-1.25%) |
Sep 05, 2019 | 0.3766 | 0.4044 | 0.3740 | 0.4044 | 271,188,768 | +0.03(+8.84%) |
Sep 04, 2019 | 0.3614 | 0.3715 | 0.3538 | 0.3715 | 148,715,824 | +0.02(+6.52%) |
Sep 03, 2019 | 0.3538 | 0.3564 | 0.3361 | 0.3488 | 221,744,032 | -0.02(-4.17%) |
Aug 30, 2019 | 0.3842 | 0.3867 | 0.3564 | 0.3639 | 121,810,760 | -0.03(-6.49%) |
Aug 29, 2019 | 0.3791 | 0.3968 | 0.3740 | 0.3892 | 190,690,224 | +0.02(+4.76%) |
Aug 28, 2019 | 0.3614 | 0.3715 | 0.3538 | 0.3715 | 117,509,560 | +0.02(+5.76%) |
Aug 27, 2019 | 0.3766 | 0.3791 | 0.3361 | 0.3513 | 215,963,088 | -0.03(-6.71%) |
Aug 26, 2019 | 0.3842 | 0.3867 | 0.3740 | 0.3766 | 74,362,824 | +0.01(+1.36%) |
Aug 23, 2019 | 0.3892 | 0.3962 | 0.3639 | 0.3715 | 187,871,728 | -0.04(-8.70%) |
Aug 22, 2019 | 0.4170 | 0.4195 | 0.3993 | 0.4069 | 129,627,328 | -0.00(-0.62%) |
Aug 21, 2019 | 0.4145 | 0.4347 | 0.4044 | 0.4094 | 190,552,000 | +0.01(+1.89%) |
Aug 20, 2019 | 0.3968 | 0.4044 | 0.3816 | 0.4019 | 135,717,568 | -0.00(-0.62%) |
Aug 19, 2019 | 0.3589 | 0.4044 | 0.3564 | 0.4044 | 263,550,336 | +0.05(+15.11%) |
Aug 16, 2019 | 0.3311 | 0.3513 | 0.3260 | 0.3513 | 129,162,688 | +0.03(+7.75%) |
Aug 15, 2019 | 0.3488 | 0.3488 | 0.3235 | 0.3260 | 125,864,840 | -0.02(-4.44%) |
Aug 14, 2019 | 0.3538 | 0.3538 | 0.3336 | 0.3412 | 158,644,016 | -0.03(-6.90%) |
Aug 13, 2019 | 0.3488 | 0.3791 | 0.3462 | 0.3665 | 153,421,232 | +0.01(+3.57%) |
Aug 12, 2019 | 0.3614 | 0.3614 | 0.3462 | 0.3538 | 116,695,968 | -0.01(-2.78%) |
Aug 09, 2019 | 0.3690 | 0.3778 | 0.3564 | 0.3639 | 167,469,008 | -0.01(-2.04%) |
Aug 08, 2019 | 0.3589 | 0.3740 | 0.3513 | 0.3715 | 346,007,936 | +0.02(+5.76%) |
Aug 07, 2019 | 0.3462 | 0.3538 | 0.3184 | 0.3513 | 285,382,816 | +0.00(+0.00%) |
Aug 06, 2019 | 0.4170 | 0.4195 | 0.3488 | 0.3513 | 371,498,048 | -0.04(-10.90%) |
Aug 05, 2019 | 0.4019 | 0.4094 | 0.3816 | 0.3943 | 314,306,176 | -0.02(-4.88%) |
Aug 02, 2019 | 0.4271 | 0.4271 | 0.4120 | 0.4145 | 81,292,240 | -0.00(-0.61%) |
Aug 01, 2019 | 0.4499 | 0.4524 | 0.4094 | 0.4170 | 220,290,000 | -0.04(-8.84%) |
Jul 31, 2019 | 0.4600 | 0.4726 | 0.4473 | 0.4575 | 237,254,800 | +0.00(+0.56%) |
Jul 30, 2019 | 0.4120 | 0.4549 | 0.4019 | 0.4549 | 245,683,120 | +0.04(+9.76%) |
Jul 29, 2019 | 0.4170 | 0.4246 | 0.4019 | 0.4145 | 147,288,720 | -0.00(-0.61%) |
Jul 26, 2019 | 0.4271 | 0.4322 | 0.4094 | 0.4170 | 152,599,376 | -0.01(-1.79%) |
Jul 25, 2019 | 0.4448 | 0.4499 | 0.4246 | 0.4246 | 220,920,064 | -0.01(-2.89%) |
Jul 24, 2019 | 0.4221 | 0.4448 | 0.4221 | 0.4372 | 176,230,160 | +0.01(+2.98%) |
Jul 23, 2019 | 0.4170 | 0.4246 | 0.4094 | 0.4246 | 147,597,888 | +0.01(+2.44%) |
Jul 22, 2019 | 0.4145 | 0.4297 | 0.4044 | 0.4145 | 162,069,280 | +0.01(+1.23%) |
Jul 19, 2019 | 0.4069 | 0.4145 | 0.3968 | 0.4094 | 169,259,824 | +0.01(+2.53%) |
Jul 18, 2019 | 0.4322 | 0.4322 | 0.3968 | 0.3993 | 313,455,648 | -0.03(-7.06%) |
Jul 17, 2019 | 0.4524 | 0.4549 | 0.4297 | 0.4297 | 214,871,840 | -0.02(-3.95%) |
Jul 16, 2019 | 0.4625 | 0.4650 | 0.4448 | 0.4473 | 230,289,744 | -0.02(-3.80%) |
Jul 15, 2019 | 0.4878 | 0.4878 | 0.4625 | 0.4650 | 219,208,064 | -0.02(-4.66%) |
Jul 12, 2019 | 0.4827 | 0.4954 | 0.4777 | 0.4878 | 162,605,840 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4827 | 0.4878 | 0.4751 | 0.4777 | 126,772,912 | -0.01(-1.05%) |
Jul 10, 2019 | 0.4625 | 0.4853 | 0.4600 | 0.4827 | 207,350,640 | +0.03(+5.52%) |
Jul 09, 2019 | 0.4549 | 0.4600 | 0.4448 | 0.4575 | 172,888,240 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4650 | 0.4676 | 0.4549 | 0.4575 | 177,834,976 | -0.01(-2.16%) |
Jul 05, 2019 | 0.4676 | 0.4726 | 0.4549 | 0.4676 | 152,618,368 | +0.00(+0.54%) |
Jul 03, 2019 | 0.4827 | 0.4853 | 0.4625 | 0.4650 | 122,373,792 | -0.00(-0.54%) |
Jul 02, 2019 | 0.4928 | 0.4928 | 0.4676 | 0.4676 | 463,334,720 | -0.03(-5.61%) |