Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 01, 2019 | 0.5100 | 0.5250 | 0.5000 | 0.5016 | 8,300 | +0.00(+0.32%) |
Jun 28, 2019 | 0.5303 | 0.5303 | 0.5000 | 0.5000 | 4,600 | -0.03(-5.71%) |
Jun 27, 2019 | 0.4924 | 0.5303 | 0.4921 | 0.5303 | 13,812 | +0.01(+1.80%) |
Jun 26, 2019 | 0.5278 | 0.5303 | 0.5045 | 0.5209 | 11,111 | -0.01(-1.59%) |
Jun 25, 2019 | 0.5168 | 0.5293 | 0.5100 | 0.5293 | 51,614 | +0.03(+4.96%) |
Jun 24, 2019 | 0.4910 | 0.5043 | 0.4849 | 0.5043 | 28,236 | +0.02(+4.09%) |
Jun 21, 2019 | 0.5190 | 0.5190 | 0.4845 | 0.4845 | 53,200 | -0.02(-3.06%) |
Jun 20, 2019 | 0.5090 | 0.5190 | 0.4843 | 0.4998 | 26,330 | +0.00(+0.46%) |
Jun 19, 2019 | 0.4835 | 0.4978 | 0.4835 | 0.4975 | 11,489 | +0.01(+2.96%) |
Jun 18, 2019 | 0.4822 | 0.5190 | 0.4822 | 0.4832 | 49,864 | +0.00(+0.23%) |
Jun 17, 2019 | 0.4800 | 0.5145 | 0.4800 | 0.4821 | 3,307 | -0.01(-2.17%) |
Jun 14, 2019 | 0.4928 | 0.5225 | 0.4928 | 0.4928 | 63,100 | +0.00(+0.04%) |
Jun 13, 2019 | 0.4900 | 0.5331 | 0.4859 | 0.4926 | 29,347 | +0.01(+1.38%) |
Jun 12, 2019 | 0.4900 | 0.5100 | 0.4816 | 0.4859 | 30,519 | +0.00(+1.02%) |
Jun 11, 2019 | 0.4980 | 0.5229 | 0.4809 | 0.4810 | 28,712 | -0.04(-7.52%) |
Jun 10, 2019 | 0.5100 | 0.5725 | 0.4407 | 0.5201 | 81,921 | +0.01(+1.98%) |
Jun 07, 2019 | 0.5157 | 0.5157 | 0.5064 | 0.5100 | 18,700 | -0.01(-1.09%) |
Jun 06, 2019 | 0.5500 | 0.5752 | 0.5142 | 0.5156 | 24,994 | +0.01(+2.22%) |
Jun 05, 2019 | 0.5155 | 0.5200 | 0.5000 | 0.5044 | 28,960 | -0.01(-2.15%) |
Jun 04, 2019 | 0.5390 | 0.5400 | 0.5000 | 0.5155 | 34,389 | -0.00(-0.10%) |
Jun 03, 2019 | 0.5314 | 0.5500 | 0.5101 | 0.5160 | 56,468 | +0.01(+2.79%) |
May 31, 2019 | 0.5420 | 0.5420 | 0.5011 | 0.5020 | 8,800 | -0.07(-11.62%) |
May 30, 2019 | 0.5978 | 0.6245 | 0.5300 | 0.5680 | 88,788 | +0.02(+3.44%) |
May 29, 2019 | 0.5742 | 0.5997 | 0.5276 | 0.5491 | 42,078 | -0.08(-12.84%) |
May 28, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6300 | 17,566 | -0.02(-3.08%) |
May 24, 2019 | 0.6511 | 0.6780 | 0.6500 | 0.6500 | 7,100 | -0.03(-4.41%) |
May 23, 2019 | 0.6831 | 0.6831 | 0.6501 | 0.6800 | 11,957 | -0.02(-2.86%) |
May 22, 2019 | 0.7416 | 0.7416 | 0.6502 | 0.7000 | 13,433 | -0.02(-2.40%) |
May 21, 2019 | 0.6900 | 0.7172 | 0.6801 | 0.7172 | 31,792 | +0.03(+4.34%) |
May 20, 2019 | 0.6911 | 0.6936 | 0.6800 | 0.6874 | 68,899 | -0.00(-0.41%) |
May 17, 2019 | 0.6900 | 0.7158 | 0.6900 | 0.6902 | 35,900 | +0.01(+1.17%) |
May 16, 2019 | 0.7100 | 0.7100 | 0.6822 | 0.6822 | 4,890 | -0.02(-2.54%) |
May 15, 2019 | 0.7000 | 0.7126 | 0.7000 | 0.7000 | 4,605 | +0.00(+0.00%) |
May 14, 2019 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 386 | +0.02(+2.94%) |
May 13, 2019 | 0.6859 | 0.6877 | 0.6800 | 0.6800 | 6,698 | -0.01(-0.77%) |
May 10, 2019 | 0.6911 | 0.7080 | 0.6851 | 0.6853 | 18,900 | +0.00(+0.04%) |
May 09, 2019 | 0.7211 | 0.7242 | 0.6820 | 0.6850 | 24,347 | -0.03(-4.33%) |
May 08, 2019 | 0.7400 | 0.7500 | 0.7146 | 0.7160 | 81,163 | -0.02(-2.41%) |
May 07, 2019 | 0.6951 | 0.7337 | 0.6899 | 0.7337 | 4,310 | +0.02(+3.34%) |
May 06, 2019 | 0.6951 | 0.7310 | 0.6951 | 0.7100 | 13,338 | -0.00(-0.59%) |
May 03, 2019 | 0.7300 | 0.7300 | 0.6951 | 0.7142 | 2,700 | -0.02(-2.43%) |
May 02, 2019 | 0.7300 | 0.7330 | 0.7300 | 0.7320 | 1,935 | -0.00(-0.15%) |