Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.3301 | 0.3372 | 0.3254 | 0.3349 | 161,018,832 | +0.00(+0.71%) |
Sep 27, 2019 | 0.3277 | 0.3491 | 0.3254 | 0.3325 | 166,673,680 | -0.00(-0.71%) |
Sep 26, 2019 | 0.3396 | 0.3396 | 0.3230 | 0.3349 | 210,011,312 | -0.00(-0.70%) |
Sep 25, 2019 | 0.3301 | 0.3444 | 0.3277 | 0.3372 | 155,806,448 | -0.00(-0.70%) |
Sep 24, 2019 | 0.3634 | 0.3634 | 0.3325 | 0.3396 | 248,774,208 | -0.02(-5.92%) |
Sep 23, 2019 | 0.3752 | 0.3824 | 0.3610 | 0.3610 | 197,393,232 | -0.01(-3.80%) |
Sep 20, 2019 | 0.3942 | 0.3942 | 0.3681 | 0.3752 | 364,696,896 | -0.01(-3.66%) |
Sep 19, 2019 | 0.3919 | 0.3942 | 0.3847 | 0.3895 | 145,819,648 | +0.01(+3.14%) |
Sep 18, 2019 | 0.4204 | 0.4227 | 0.3752 | 0.3776 | 399,007,712 | -0.04(-10.17%) |
Sep 17, 2019 | 0.4821 | 0.4845 | 0.4204 | 0.4204 | 408,704,736 | -0.07(-14.08%) |
Sep 16, 2019 | 0.5058 | 0.5106 | 0.4560 | 0.4892 | 1,106,578,944 | +0.07(+15.73%) |
Sep 13, 2019 | 0.4322 | 0.4441 | 0.4132 | 0.4227 | 207,271,296 | -0.00(-0.56%) |
Sep 12, 2019 | 0.4251 | 0.4299 | 0.4037 | 0.4251 | 206,946,432 | -0.01(-2.19%) |
Sep 11, 2019 | 0.4441 | 0.4702 | 0.4156 | 0.4346 | 302,418,336 | +0.00(+0.00%) |
Sep 10, 2019 | 0.4322 | 0.4750 | 0.4204 | 0.4346 | 506,038,368 | -0.01(-3.17%) |
Sep 09, 2019 | 0.3824 | 0.4512 | 0.3800 | 0.4489 | 398,260,480 | +0.07(+19.62%) |
Sep 06, 2019 | 0.3657 | 0.3800 | 0.3562 | 0.3752 | 165,284,976 | -0.00(-1.25%) |
Sep 05, 2019 | 0.3539 | 0.3800 | 0.3515 | 0.3800 | 288,602,336 | +0.03(+8.84%) |
Sep 04, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 158,265,168 | +0.02(+6.52%) |
Sep 03, 2019 | 0.3325 | 0.3349 | 0.3159 | 0.3277 | 235,982,656 | -0.01(-4.17%) |
Aug 30, 2019 | 0.3610 | 0.3634 | 0.3349 | 0.3420 | 129,632,464 | -0.02(-6.49%) |
Aug 29, 2019 | 0.3562 | 0.3729 | 0.3515 | 0.3657 | 202,934,800 | +0.02(+4.76%) |
Aug 28, 2019 | 0.3396 | 0.3491 | 0.3325 | 0.3491 | 125,055,080 | +0.02(+5.76%) |
Aug 27, 2019 | 0.3539 | 0.3562 | 0.3159 | 0.3301 | 229,830,496 | -0.02(-6.71%) |
Aug 26, 2019 | 0.3610 | 0.3634 | 0.3515 | 0.3539 | 79,137,808 | +0.00(+1.36%) |
Aug 23, 2019 | 0.3657 | 0.3723 | 0.3420 | 0.3491 | 199,935,328 | -0.03(-8.70%) |
Aug 22, 2019 | 0.3919 | 0.3942 | 0.3752 | 0.3824 | 137,950,960 | -0.00(-0.62%) |
Aug 21, 2019 | 0.3895 | 0.4085 | 0.3800 | 0.3847 | 202,787,712 | +0.01(+1.89%) |
Aug 20, 2019 | 0.3729 | 0.3800 | 0.3586 | 0.3776 | 144,432,256 | -0.00(-0.63%) |
Aug 19, 2019 | 0.3372 | 0.3800 | 0.3349 | 0.3800 | 280,473,408 | +0.05(+15.11%) |
Aug 16, 2019 | 0.3111 | 0.3301 | 0.3064 | 0.3301 | 137,456,480 | +0.02(+7.75%) |
Aug 15, 2019 | 0.3277 | 0.3277 | 0.3040 | 0.3064 | 133,946,864 | -0.01(-4.44%) |
Aug 14, 2019 | 0.3325 | 0.3325 | 0.3135 | 0.3206 | 168,830,848 | -0.02(-6.90%) |
Aug 13, 2019 | 0.3277 | 0.3562 | 0.3254 | 0.3444 | 163,272,720 | +0.01(+3.57%) |
Aug 12, 2019 | 0.3396 | 0.3396 | 0.3254 | 0.3325 | 124,189,248 | -0.01(-2.78%) |
Aug 09, 2019 | 0.3467 | 0.3550 | 0.3349 | 0.3420 | 178,222,512 | -0.01(-2.04%) |
Aug 08, 2019 | 0.3372 | 0.3515 | 0.3301 | 0.3491 | 368,225,792 | +0.02(+5.76%) |
Aug 07, 2019 | 0.3254 | 0.3325 | 0.2992 | 0.3301 | 303,707,808 | +0.00(+0.00%) |
Aug 06, 2019 | 0.3919 | 0.3942 | 0.3277 | 0.3301 | 395,352,640 | -0.04(-10.90%) |
Aug 05, 2019 | 0.3776 | 0.3847 | 0.3586 | 0.3705 | 334,488,416 | -0.02(-4.88%) |
Aug 02, 2019 | 0.4014 | 0.4014 | 0.3871 | 0.3895 | 86,512,176 | -0.00(-0.61%) |
Aug 01, 2019 | 0.4227 | 0.4251 | 0.3847 | 0.3919 | 234,435,248 | -0.04(-8.84%) |
Jul 31, 2019 | 0.4322 | 0.4441 | 0.4204 | 0.4299 | 252,489,392 | +0.00(+0.56%) |
Jul 30, 2019 | 0.3871 | 0.4275 | 0.3776 | 0.4275 | 261,458,912 | +0.04(+9.76%) |
Jul 29, 2019 | 0.3919 | 0.3990 | 0.3776 | 0.3895 | 156,746,416 | -0.00(-0.61%) |
Jul 26, 2019 | 0.4014 | 0.4061 | 0.3847 | 0.3919 | 162,398,080 | -0.01(-1.79%) |
Jul 25, 2019 | 0.4180 | 0.4227 | 0.3990 | 0.3990 | 235,105,776 | -0.01(-2.89%) |
Jul 24, 2019 | 0.3966 | 0.4180 | 0.3966 | 0.4109 | 187,546,240 | +0.01(+2.98%) |
Jul 23, 2019 | 0.3919 | 0.3990 | 0.3847 | 0.3990 | 157,075,440 | +0.01(+2.44%) |
Jul 22, 2019 | 0.3895 | 0.4037 | 0.3800 | 0.3895 | 172,476,064 | +0.00(+1.23%) |
Jul 19, 2019 | 0.3824 | 0.3895 | 0.3729 | 0.3847 | 180,128,320 | +0.01(+2.53%) |
Jul 18, 2019 | 0.4061 | 0.4061 | 0.3729 | 0.3752 | 333,583,264 | -0.03(-7.06%) |
Jul 17, 2019 | 0.4251 | 0.4275 | 0.4037 | 0.4037 | 228,669,168 | -0.02(-3.95%) |
Jul 16, 2019 | 0.4346 | 0.4370 | 0.4180 | 0.4204 | 245,077,088 | -0.02(-3.80%) |
Jul 15, 2019 | 0.4583 | 0.4583 | 0.4346 | 0.4370 | 233,283,840 | -0.02(-4.66%) |
Jul 12, 2019 | 0.4536 | 0.4655 | 0.4489 | 0.4583 | 173,047,088 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4536 | 0.4583 | 0.4465 | 0.4489 | 134,913,248 | -0.00(-1.05%) |
Jul 10, 2019 | 0.4346 | 0.4560 | 0.4322 | 0.4536 | 220,665,024 | +0.02(+5.52%) |
Jul 09, 2019 | 0.4275 | 0.4322 | 0.4180 | 0.4299 | 183,989,744 | +0.00(+0.00%) |
Jul 08, 2019 | 0.4370 | 0.4394 | 0.4275 | 0.4299 | 189,254,096 | -0.01(-2.16%) |
Jul 05, 2019 | 0.4394 | 0.4441 | 0.4275 | 0.4394 | 162,418,288 | +0.00(+0.54%) |
Jul 03, 2019 | 0.4536 | 0.4560 | 0.4346 | 0.4370 | 130,231,656 | -0.00(-0.54%) |
Jul 02, 2019 | 0.4631 | 0.4631 | 0.4394 | 0.4394 | 493,086,336 | -0.03(-5.61%) |