Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4900 | 0.4999 | 0.4800 | 0.4800 | 58,117 | -0.01(-2.04%) |
Jul 30, 2019 | 0.4870 | 0.4901 | 0.4682 | 0.4900 | 51,914 | +0.02(+4.66%) |
Jul 29, 2019 | 0.4865 | 0.5000 | 0.4682 | 0.4682 | 84,910 | -0.00(-0.87%) |
Jul 26, 2019 | 0.5340 | 0.5340 | 0.4610 | 0.4723 | 470,100 | -0.06(-11.22%) |
Jul 25, 2019 | 0.5400 | 0.5400 | 0.5300 | 0.5320 | 83,136 | +0.00(+0.38%) |
Jul 24, 2019 | 0.5126 | 0.5375 | 0.5100 | 0.5300 | 34,397 | +0.02(+3.92%) |
Jul 23, 2019 | 0.5291 | 0.5355 | 0.5011 | 0.5100 | 64,666 | -0.00(-0.18%) |
Jul 22, 2019 | 0.5336 | 0.5500 | 0.5109 | 0.5109 | 105,859 | -0.03(-5.93%) |
Jul 19, 2019 | 0.5410 | 0.5550 | 0.5300 | 0.5431 | 36,800 | -0.01(-1.27%) |
Jul 18, 2019 | 0.5528 | 0.5900 | 0.5190 | 0.5501 | 248,832 | +0.02(+4.01%) |
Jul 17, 2019 | 0.5320 | 0.5351 | 0.5110 | 0.5289 | 68,074 | -0.01(-2.06%) |
Jul 16, 2019 | 0.5500 | 0.5642 | 0.5300 | 0.5400 | 67,993 | -0.01(-1.82%) |
Jul 15, 2019 | 0.5700 | 0.5727 | 0.5500 | 0.5500 | 82,600 | -0.01(-2.29%) |
Jul 12, 2019 | 0.5700 | 0.5700 | 0.5629 | 0.5629 | 88,700 | -0.01(-1.26%) |
Jul 11, 2019 | 0.5831 | 0.5900 | 0.5629 | 0.5701 | 77,088 | -0.01(-1.71%) |
Jul 10, 2019 | 0.5896 | 0.5978 | 0.5750 | 0.5800 | 102,159 | -0.01(-0.91%) |
Jul 09, 2019 | 0.5900 | 0.5900 | 0.5800 | 0.5853 | 156,105 | +0.01(+0.88%) |
Jul 08, 2019 | 0.5700 | 0.6000 | 0.5699 | 0.5802 | 489,808 | +0.02(+3.51%) |
Jul 05, 2019 | 0.5700 | 0.5701 | 0.5500 | 0.5605 | 21,900 | -0.01(-2.15%) |
Jul 03, 2019 | 0.5700 | 0.5785 | 0.5700 | 0.5728 | 24,700 | +0.01(+1.34%) |
Jul 02, 2019 | 0.5620 | 0.5788 | 0.5620 | 0.5652 | 65,189 | +0.00(+0.46%) |
Jul 01, 2019 | 0.5788 | 0.5788 | 0.5600 | 0.5626 | 110,070 | +0.01(+2.29%) |
Jun 28, 2019 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 220,200 | +0.00(+0.00%) |
Jun 27, 2019 | 0.5500 | 0.5785 | 0.5300 | 0.5500 | 79,170 | +0.00(+0.00%) |
Jun 26, 2019 | 0.5200 | 0.5738 | 0.5105 | 0.5500 | 93,523 | +0.02(+3.77%) |
Jun 25, 2019 | 0.5500 | 0.5500 | 0.5225 | 0.5300 | 19,604 | -0.01(-0.93%) |
Jun 24, 2019 | 0.5510 | 0.5510 | 0.5301 | 0.5350 | 41,080 | -0.01(-1.98%) |
Jun 21, 2019 | 0.5600 | 0.5699 | 0.5251 | 0.5458 | 75,200 | -0.02(-4.28%) |
Jun 20, 2019 | 0.5380 | 0.5800 | 0.5200 | 0.5702 | 141,158 | +0.04(+6.90%) |
Jun 19, 2019 | 0.5200 | 0.5400 | 0.5200 | 0.5334 | 41,567 | +0.01(+2.58%) |
Jun 18, 2019 | 0.5129 | 0.5400 | 0.5129 | 0.5200 | 39,789 | +0.00(+0.00%) |
Jun 17, 2019 | 0.5500 | 0.5501 | 0.5053 | 0.5200 | 75,220 | -0.01(-0.95%) |
Jun 14, 2019 | 0.5111 | 0.5401 | 0.4915 | 0.5250 | 235,100 | +0.03(+6.06%) |
Jun 13, 2019 | 0.5000 | 0.5058 | 0.4905 | 0.4950 | 49,290 | +0.00(+0.20%) |
Jun 12, 2019 | 0.4930 | 0.5100 | 0.4910 | 0.4940 | 74,803 | +0.00(+0.55%) |
Jun 11, 2019 | 0.5055 | 0.5100 | 0.4910 | 0.4913 | 61,889 | -0.01(-2.75%) |
Jun 10, 2019 | 0.5100 | 0.5100 | 0.4850 | 0.5052 | 177,610 | +0.01(+2.98%) |
Jun 07, 2019 | 0.4850 | 0.5030 | 0.4850 | 0.4906 | 82,300 | -0.00(-0.28%) |
Jun 06, 2019 | 0.5120 | 0.5300 | 0.4850 | 0.4920 | 218,118 | -0.02(-4.47%) |
Jun 05, 2019 | 0.5291 | 0.5500 | 0.5100 | 0.5150 | 114,610 | -0.01(-2.35%) |
Jun 04, 2019 | 0.5341 | 0.5550 | 0.5095 | 0.5274 | 101,213 | -0.02(-3.18%) |
Jun 03, 2019 | 0.5410 | 0.5447 | 0.5100 | 0.5447 | 106,430 | +0.02(+3.89%) |
May 31, 2019 | 0.5211 | 0.5300 | 0.5130 | 0.5243 | 158,600 | -0.02(-2.89%) |
May 30, 2019 | 0.5500 | 0.5580 | 0.5200 | 0.5399 | 130,447 | -0.01(-1.23%) |
May 29, 2019 | 0.5501 | 0.5501 | 0.5325 | 0.5466 | 75,634 | +0.01(+1.13%) |
May 28, 2019 | 0.5650 | 0.5650 | 0.5400 | 0.5405 | 76,339 | -0.00(-0.02%) |
May 24, 2019 | 0.5578 | 0.5700 | 0.5400 | 0.5406 | 39,200 | -0.01(-2.07%) |
May 23, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5520 | 104,591 | -0.01(-1.43%) |
May 22, 2019 | 0.5600 | 0.5704 | 0.5550 | 0.5600 | 64,492 | -0.00(-0.18%) |
May 21, 2019 | 0.5610 | 0.5750 | 0.5605 | 0.5610 | 58,562 | -0.00(-0.71%) |
May 20, 2019 | 0.5610 | 0.5675 | 0.5605 | 0.5650 | 44,503 | -0.00(-0.09%) |
May 17, 2019 | 0.5650 | 0.5843 | 0.5650 | 0.5655 | 69,800 | -0.01(-2.50%) |
May 16, 2019 | 0.5740 | 0.5849 | 0.5650 | 0.5800 | 43,933 | -0.01(-1.69%) |
May 15, 2019 | 0.5800 | 0.6012 | 0.5605 | 0.5900 | 76,135 | +0.01(+1.11%) |
May 14, 2019 | 0.5800 | 0.5990 | 0.5800 | 0.5835 | 19,535 | +0.00(+0.60%) |
May 13, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 68,296 | -0.01(-2.21%) |
May 10, 2019 | 0.5700 | 0.6019 | 0.5700 | 0.5931 | 102,600 | +0.00(+0.53%) |
May 09, 2019 | 0.6010 | 0.6224 | 0.5700 | 0.5900 | 151,710 | -0.01(-2.01%) |
May 08, 2019 | 0.6200 | 0.6260 | 0.6000 | 0.6021 | 44,645 | -0.02(-2.89%) |
May 07, 2019 | 0.6200 | 0.6403 | 0.5860 | 0.6200 | 83,012 | -0.02(-3.16%) |
May 06, 2019 | 0.6400 | 0.6497 | 0.5900 | 0.6402 | 94,093 | +0.00(+0.05%) |
May 03, 2019 | 0.6000 | 0.6399 | 0.5700 | 0.6399 | 99,500 | +0.04(+5.93%) |
May 02, 2019 | 0.6053 | 0.6184 | 0.5900 | 0.6041 | 100,835 | -0.02(-2.56%) |