Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.3790 | 0.3860 | 0.3754 | 0.3783 | 548,100 | -0.00(-0.18%) |
Aug 29, 2019 | 0.3948 | 0.3948 | 0.3725 | 0.3790 | 621,701 | -0.01(-1.81%) |
Aug 28, 2019 | 0.3807 | 0.3948 | 0.3750 | 0.3860 | 818,375 | +0.01(+2.93%) |
Aug 27, 2019 | 0.3929 | 0.3949 | 0.3750 | 0.3750 | 565,817 | -0.01(-3.43%) |
Aug 26, 2019 | 0.3900 | 0.4045 | 0.3828 | 0.3883 | 705,079 | -0.00(-0.94%) |
Aug 23, 2019 | 0.4038 | 0.4300 | 0.3900 | 0.3920 | 591,600 | -0.01(-2.73%) |
Aug 22, 2019 | 0.3942 | 0.4115 | 0.3850 | 0.4030 | 356,629 | +0.01(+2.03%) |
Aug 21, 2019 | 0.3933 | 0.4100 | 0.3812 | 0.3950 | 858,716 | +0.01(+2.15%) |
Aug 20, 2019 | 0.3842 | 0.4000 | 0.3800 | 0.3867 | 515,034 | -0.00(-0.13%) |
Aug 19, 2019 | 0.3919 | 0.4000 | 0.3810 | 0.3872 | 637,901 | -0.01(-1.53%) |
Aug 16, 2019 | 0.3888 | 0.4000 | 0.3830 | 0.3932 | 692,800 | +0.01(+2.37%) |
Aug 15, 2019 | 0.3920 | 0.4049 | 0.3800 | 0.3841 | 762,022 | -0.00(-0.26%) |
Aug 14, 2019 | 0.4120 | 0.4120 | 0.3846 | 0.3851 | 1,091,958 | -0.01(-2.56%) |
Aug 13, 2019 | 0.4020 | 0.4120 | 0.3901 | 0.3952 | 1,429,904 | -0.01(-1.74%) |
Aug 12, 2019 | 0.4185 | 0.4240 | 0.3950 | 0.4022 | 565,724 | -0.02(-3.89%) |
Aug 09, 2019 | 0.4100 | 0.4300 | 0.4062 | 0.4185 | 659,400 | +0.00(+0.79%) |
Aug 08, 2019 | 0.4200 | 0.4347 | 0.4103 | 0.4152 | 2,208,279 | -0.00(-0.65%) |
Aug 07, 2019 | 0.4347 | 0.4400 | 0.4102 | 0.4179 | 592,065 | -0.01(-2.81%) |
Aug 06, 2019 | 0.4224 | 0.4347 | 0.4112 | 0.4300 | 438,434 | +0.00(+0.40%) |
Aug 05, 2019 | 0.4210 | 0.4347 | 0.4000 | 0.4283 | 768,681 | +0.01(+2.32%) |
Aug 02, 2019 | 0.4300 | 0.4644 | 0.3900 | 0.4186 | 2,193,700 | -0.02(-3.66%) |
Aug 01, 2019 | 0.4764 | 0.5000 | 0.4293 | 0.4345 | 1,082,859 | -0.04(-8.56%) |
Jul 31, 2019 | 0.4930 | 0.5042 | 0.4620 | 0.4752 | 1,210,427 | -0.02(-3.43%) |
Jul 30, 2019 | 0.5000 | 0.5004 | 0.4827 | 0.4921 | 545,390 | -0.00(-0.22%) |
Jul 29, 2019 | 0.4600 | 0.5040 | 0.4540 | 0.4932 | 1,214,543 | +0.03(+6.64%) |
Jul 26, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4625 | 1,166,500 | +0.00(+0.33%) |
Jul 25, 2019 | 0.4735 | 0.4804 | 0.4500 | 0.4610 | 340,264 | -0.01(-2.64%) |
Jul 24, 2019 | 0.4206 | 0.4795 | 0.4133 | 0.4735 | 1,637,715 | +0.06(+13.88%) |
Jul 23, 2019 | 0.4550 | 0.4550 | 0.4100 | 0.4158 | 805,910 | -0.02(-5.28%) |
Jul 22, 2019 | 0.4048 | 0.4549 | 0.4000 | 0.4390 | 7,112,004 | +0.04(+9.75%) |
Jul 19, 2019 | 0.4024 | 0.4150 | 0.3900 | 0.4000 | 1,123,700 | -0.00(-0.17%) |
Jul 18, 2019 | 0.4550 | 0.4550 | 0.4000 | 0.4007 | 2,100,532 | -0.04(-8.45%) |
Jul 17, 2019 | 0.4361 | 0.4648 | 0.4295 | 0.4377 | 1,135,128 | +0.00(+0.16%) |
Jul 16, 2019 | 0.4398 | 0.4435 | 0.4315 | 0.4370 | 764,800 | -0.00(-1.09%) |
Jul 15, 2019 | 0.4300 | 0.4500 | 0.4250 | 0.4418 | 722,797 | +0.01(+2.46%) |
Jul 12, 2019 | 0.4424 | 0.4470 | 0.4312 | 0.4312 | 1,099,200 | -0.00(-0.58%) |
Jul 11, 2019 | 0.4550 | 0.4611 | 0.4337 | 0.4337 | 849,424 | -0.02(-3.58%) |
Jul 10, 2019 | 0.4600 | 0.4600 | 0.4413 | 0.4498 | 1,305,991 | -0.01(-2.11%) |
Jul 09, 2019 | 0.4832 | 0.4900 | 0.4500 | 0.4595 | 706,537 | -0.02(-4.17%) |
Jul 08, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4795 | 629,853 | -0.00(-0.77%) |
Jul 05, 2019 | 0.4500 | 0.4950 | 0.4500 | 0.4832 | 974,300 | +0.03(+6.64%) |
Jul 03, 2019 | 0.4569 | 0.4600 | 0.4500 | 0.4531 | 392,700 | -0.00(-0.64%) |
Jul 02, 2019 | 0.4700 | 0.4772 | 0.4280 | 0.4560 | 1,473,131 | -0.01(-2.46%) |
Jul 01, 2019 | 0.4838 | 0.4980 | 0.4675 | 0.4675 | 819,572 | -0.01(-2.60%) |
Jun 28, 2019 | 0.4935 | 0.5120 | 0.4700 | 0.4800 | 1,508,800 | -0.00(-0.02%) |
Jun 27, 2019 | 0.4900 | 0.4948 | 0.4700 | 0.4801 | 841,117 | +0.02(+3.25%) |
Jun 26, 2019 | 0.5850 | 0.5850 | 0.4600 | 0.4650 | 5,398,164 | -0.12(-20.29%) |
Jun 25, 2019 | 0.5649 | 0.5834 | 0.5550 | 0.5834 | 1,068,421 | +0.02(+4.14%) |
Jun 24, 2019 | 0.5700 | 0.5733 | 0.5400 | 0.5602 | 1,248,601 | +0.01(+0.96%) |
Jun 21, 2019 | 0.5715 | 0.5900 | 0.5500 | 0.5549 | 3,848,200 | -0.01(-0.91%) |
Jun 20, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 854,414 | -0.01(-1.75%) |
Jun 19, 2019 | 0.5800 | 0.5925 | 0.5322 | 0.5700 | 1,504,341 | +0.02(+3.20%) |
Jun 18, 2019 | 0.5622 | 0.5748 | 0.5443 | 0.5523 | 673,290 | -0.00(-0.20%) |
Jun 17, 2019 | 0.6000 | 0.6029 | 0.5520 | 0.5534 | 1,137,952 | -0.03(-5.08%) |
Jun 14, 2019 | 0.6249 | 0.6270 | 0.5800 | 0.5830 | 1,133,800 | -0.03(-5.39%) |
Jun 13, 2019 | 0.5200 | 0.6200 | 0.5166 | 0.6162 | 3,642,866 | +0.08(+15.18%) |
Jun 12, 2019 | 0.5244 | 0.5420 | 0.5165 | 0.5350 | 1,496,435 | +0.01(+1.33%) |
Jun 11, 2019 | 0.5300 | 0.5300 | 0.5110 | 0.5280 | 735,189 | +0.00(+0.19%) |
Jun 10, 2019 | 0.5300 | 0.5330 | 0.5200 | 0.5270 | 610,898 | +0.00(+0.29%) |
Jun 07, 2019 | 0.5367 | 0.5400 | 0.5200 | 0.5255 | 1,062,500 | -0.00(-0.45%) |
Jun 06, 2019 | 0.5500 | 0.5580 | 0.5250 | 0.5279 | 622,526 | -0.02(-4.02%) |
Jun 05, 2019 | 0.5300 | 0.5649 | 0.5300 | 0.5500 | 998,195 | +0.03(+4.86%) |
Jun 04, 2019 | 0.5300 | 0.5800 | 0.5245 | 0.5245 | 1,897,437 | -0.02(-4.39%) |