Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.5022 | 0.5300 | 0.4811 | 0.5000 | 50,600 | +0.02(+3.93%) |
Aug 29, 2019 | 0.5100 | 0.5288 | 0.4811 | 0.4811 | 6,679 | -0.04(-7.48%) |
Aug 28, 2019 | 0.5153 | 0.5375 | 0.5153 | 0.5200 | 8,291 | +0.00(+0.00%) |
Aug 27, 2019 | 0.5300 | 0.6000 | 0.5200 | 0.5200 | 70,538 | -0.01(-1.89%) |
Aug 26, 2019 | 0.5000 | 0.5300 | 0.4546 | 0.5300 | 8,122 | +0.03(+6.00%) |
Aug 23, 2019 | 0.5195 | 0.5195 | 0.4702 | 0.5000 | 11,000 | -0.02(-3.75%) |
Aug 22, 2019 | 0.4602 | 0.5350 | 0.4232 | 0.5195 | 12,981 | -0.00(-0.10%) |
Aug 21, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | 18,578 | +0.01(+0.97%) |
Aug 20, 2019 | 0.4830 | 0.5170 | 0.4600 | 0.5150 | 28,886 | +0.05(+11.96%) |
Aug 19, 2019 | 0.4300 | 0.4895 | 0.4218 | 0.4600 | 8,639 | -0.02(-4.03%) |
Aug 16, 2019 | 0.4500 | 0.4801 | 0.4064 | 0.4793 | 31,800 | +0.03(+6.51%) |
Aug 15, 2019 | 0.4184 | 0.4500 | 0.3902 | 0.4500 | 94,508 | +0.05(+12.42%) |
Aug 14, 2019 | 0.4500 | 0.4800 | 0.3900 | 0.4003 | 112,796 | -0.05(-11.04%) |
Aug 13, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4500 | 36,236 | +0.04(+8.43%) |
Aug 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4150 | 47,365 | +0.07(+19.53%) |
Aug 09, 2019 | 0.3816 | 0.3954 | 0.2103 | 0.3472 | 17,200 | -0.02(-4.48%) |
Aug 08, 2019 | 0.4300 | 0.4300 | 0.3635 | 0.3635 | 26,928 | -0.05(-11.34%) |
Aug 07, 2019 | 0.4300 | 0.4300 | 0.3300 | 0.4100 | 17,443 | +0.02(+4.59%) |
Aug 06, 2019 | 0.3771 | 0.4282 | 0.3525 | 0.3920 | 6,834 | +0.00(+0.90%) |
Aug 05, 2019 | 0.3842 | 0.3900 | 0.3500 | 0.3885 | 41,847 | -0.01(-2.88%) |
Aug 02, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 1,800 | +0.00(+0.00%) |
Aug 01, 2019 | 0.4287 | 0.4400 | 0.3830 | 0.4000 | 25,040 | -0.01(-2.84%) |
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%) |