Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 0.5181 | 0.5257 | 0.4878 | 0.4954 | 247,432,256 | +0.00(+0.51%) |
Jun 28, 2019 | 0.4878 | 0.4979 | 0.4802 | 0.4928 | 216,486,912 | +0.02(+3.72%) |
Jun 27, 2019 | 0.4777 | 0.4827 | 0.4701 | 0.4751 | 99,819,680 | -0.01(-1.57%) |
Jun 26, 2019 | 0.4751 | 0.4928 | 0.4650 | 0.4827 | 150,267,968 | +0.02(+4.37%) |
Jun 25, 2019 | 0.4777 | 0.4827 | 0.4549 | 0.4625 | 208,480,192 | -0.02(-4.19%) |
Jun 24, 2019 | 0.4979 | 0.5029 | 0.4726 | 0.4827 | 166,028,112 | -0.01(-2.05%) |
Jun 21, 2019 | 0.5080 | 0.5131 | 0.4777 | 0.4928 | 280,537,088 | -0.01(-1.52%) |
Jun 20, 2019 | 0.4827 | 0.5055 | 0.4777 | 0.5004 | 343,993,216 | +0.04(+8.20%) |
Jun 19, 2019 | 0.4802 | 0.4827 | 0.4600 | 0.4625 | 149,623,808 | -0.02(-3.68%) |
Jun 18, 2019 | 0.4625 | 0.4903 | 0.4602 | 0.4802 | 179,727,360 | +0.02(+3.83%) |
Jun 17, 2019 | 0.4423 | 0.4676 | 0.4372 | 0.4625 | 164,196,176 | +0.02(+3.39%) |
Jun 14, 2019 | 0.4600 | 0.4600 | 0.4423 | 0.4473 | 178,268,416 | -0.02(-3.28%) |
Jun 13, 2019 | 0.4625 | 0.4701 | 0.4423 | 0.4625 | 218,778,544 | +0.01(+2.81%) |
Jun 12, 2019 | 0.4751 | 0.4777 | 0.4423 | 0.4499 | 241,361,360 | -0.03(-6.32%) |
Jun 11, 2019 | 0.4853 | 0.4954 | 0.4777 | 0.4802 | 97,092,744 | +0.00(+0.00%) |
Jun 10, 2019 | 0.4853 | 0.5029 | 0.4751 | 0.4802 | 136,779,808 | +0.00(+0.53%) |
Jun 07, 2019 | 0.4777 | 0.4979 | 0.4701 | 0.4777 | 144,085,760 | -0.01(-1.05%) |
Jun 06, 2019 | 0.4827 | 0.4853 | 0.4625 | 0.4827 | 164,493,440 | +0.01(+1.06%) |
Jun 05, 2019 | 0.5105 | 0.5131 | 0.4676 | 0.4777 | 182,672,288 | -0.03(-5.97%) |
Jun 04, 2019 | 0.5029 | 0.5257 | 0.5029 | 0.5080 | 193,224,464 | +0.01(+2.55%) |
Jun 03, 2019 | 0.4903 | 0.5029 | 0.4853 | 0.4954 | 154,903,216 | +0.01(+2.08%) |
May 31, 2019 | 0.4928 | 0.5004 | 0.4802 | 0.4853 | 156,713,536 | -0.03(-5.88%) |
May 30, 2019 | 0.5358 | 0.5409 | 0.5029 | 0.5156 | 148,808,912 | -0.03(-4.67%) |
May 29, 2019 | 0.4802 | 0.5459 | 0.4802 | 0.5409 | 266,718,256 | +0.05(+10.31%) |
May 28, 2019 | 0.5080 | 0.5131 | 0.4827 | 0.4903 | 153,948,720 | -0.02(-3.48%) |
May 24, 2019 | 0.5383 | 0.5383 | 0.5055 | 0.5080 | 143,815,120 | -0.01(-2.43%) |
May 23, 2019 | 0.5257 | 0.5282 | 0.4979 | 0.5206 | 205,131,376 | -0.03(-5.94%) |
May 22, 2019 | 0.5889 | 0.5914 | 0.5535 | 0.5535 | 157,029,808 | -0.05(-7.98%) |
May 21, 2019 | 0.5863 | 0.6066 | 0.5788 | 0.6015 | 121,500,488 | +0.02(+3.48%) |
May 20, 2019 | 0.6066 | 0.6091 | 0.5737 | 0.5813 | 165,499,776 | -0.03(-4.56%) |
May 17, 2019 | 0.6243 | 0.6318 | 0.6040 | 0.6091 | 167,338,848 | -0.03(-4.74%) |
May 16, 2019 | 0.6445 | 0.6571 | 0.6318 | 0.6394 | 178,021,456 | +0.01(+1.20%) |
May 15, 2019 | 0.6268 | 0.6344 | 0.6141 | 0.6318 | 133,367,896 | -0.01(-0.79%) |
May 14, 2019 | 0.6192 | 0.6470 | 0.6116 | 0.6369 | 160,192,528 | +0.03(+5.00%) |
May 13, 2019 | 0.6394 | 0.6445 | 0.5863 | 0.6066 | 271,378,464 | -0.05(-8.05%) |
May 10, 2019 | 0.6748 | 0.6773 | 0.6394 | 0.6596 | 218,496,112 | -0.02(-2.61%) |
May 09, 2019 | 0.7127 | 0.7152 | 0.6596 | 0.6773 | 307,095,808 | -0.05(-7.27%) |
May 08, 2019 | 0.6773 | 0.7430 | 0.6773 | 0.7304 | 275,816,416 | +0.03(+3.96%) |
May 07, 2019 | 0.7178 | 0.7228 | 0.6900 | 0.7026 | 245,745,200 | -0.03(-3.81%) |
May 06, 2019 | 0.6900 | 0.7329 | 0.6900 | 0.7304 | 182,681,984 | +0.02(+2.48%) |
May 03, 2019 | 0.6976 | 0.7254 | 0.6925 | 0.7127 | 116,734,712 | +0.02(+3.30%) |
May 02, 2019 | 0.7026 | 0.7254 | 0.6824 | 0.6900 | 210,984,560 | -0.03(-3.53%) |