Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.2384 | 0.2600 | 0.2384 | 0.2441 | 288,350 | +0.01(+4.23%) |
Jul 30, 2019 | 0.2400 | 0.2478 | 0.2299 | 0.2342 | 124,117 | -0.01(-3.38%) |
Jul 29, 2019 | 0.2450 | 0.2520 | 0.2298 | 0.2424 | 701,754 | -0.02(-8.18%) |
Jul 26, 2019 | 0.2535 | 0.2640 | 0.2482 | 0.2640 | 191,700 | +0.01(+3.69%) |
Jul 25, 2019 | 0.2393 | 0.2618 | 0.2393 | 0.2546 | 124,266 | +0.00(+0.24%) |
Jul 24, 2019 | 0.2620 | 0.2620 | 0.2400 | 0.2540 | 298,607 | -0.01(-3.05%) |
Jul 23, 2019 | 0.2615 | 0.2832 | 0.2500 | 0.2620 | 477,259 | -0.02(-6.43%) |
Jul 22, 2019 | 0.2632 | 0.3100 | 0.2632 | 0.2800 | 479,029 | -0.02(-6.20%) |
Jul 19, 2019 | 0.2881 | 0.3150 | 0.2881 | 0.2985 | 239,000 | -0.01(-2.39%) |
Jul 18, 2019 | 0.3035 | 0.3186 | 0.2923 | 0.3058 | 232,144 | -0.01(-2.92%) |
Jul 17, 2019 | 0.2605 | 0.3168 | 0.2600 | 0.3150 | 394,028 | +0.01(+4.90%) |
Jul 16, 2019 | 0.3140 | 0.3509 | 0.2915 | 0.3003 | 767,974 | -0.05(-13.41%) |
Jul 15, 2019 | 0.3503 | 0.3620 | 0.3330 | 0.3468 | 252,397 | -0.01(-1.90%) |
Jul 12, 2019 | 0.3655 | 0.3708 | 0.3478 | 0.3535 | 208,500 | +0.00(+0.71%) |
Jul 11, 2019 | 0.3584 | 0.3730 | 0.3510 | 0.3510 | 253,709 | -0.01(-2.50%) |
Jul 10, 2019 | 0.3630 | 0.3700 | 0.3501 | 0.3600 | 440,905 | -0.00(-1.13%) |
Jul 09, 2019 | 0.3550 | 0.3700 | 0.3550 | 0.3641 | 279,340 | +0.01(+2.56%) |
Jul 08, 2019 | 0.3801 | 0.3920 | 0.3550 | 0.3550 | 288,338 | -0.02(-4.05%) |
Jul 05, 2019 | 0.3760 | 0.3870 | 0.3700 | 0.3700 | 222,100 | -0.02(-4.93%) |
Jul 03, 2019 | 0.4000 | 0.4000 | 0.3810 | 0.3892 | 205,700 | -0.00(-0.84%) |
Jul 02, 2019 | 0.3900 | 0.3949 | 0.3700 | 0.3925 | 937,600 | +0.00(+0.93%) |
Jul 01, 2019 | 0.3747 | 0.4000 | 0.3650 | 0.3889 | 1,388,739 | +0.03(+8.94%) |
Jun 28, 2019 | 0.3520 | 0.3600 | 0.3400 | 0.3570 | 168,200 | +0.02(+4.97%) |
Jun 27, 2019 | 0.3775 | 0.3791 | 0.3250 | 0.3401 | 598,177 | -0.05(-12.79%) |
Jun 26, 2019 | 0.3898 | 0.3984 | 0.3701 | 0.3900 | 1,046,714 | +0.02(+4.00%) |
Jun 25, 2019 | 0.3849 | 0.3900 | 0.3623 | 0.3750 | 463,126 | +0.00(+0.00%) |
Jun 24, 2019 | 0.3700 | 0.3915 | 0.3690 | 0.3750 | 311,666 | +0.01(+2.88%) |
Jun 21, 2019 | 0.3418 | 0.3700 | 0.3407 | 0.3645 | 459,200 | +0.02(+5.32%) |
Jun 20, 2019 | 0.3690 | 0.3810 | 0.3418 | 0.3461 | 645,247 | -0.02(-6.46%) |
Jun 19, 2019 | 0.3756 | 0.3780 | 0.3507 | 0.3700 | 299,783 | +0.00(+0.27%) |
Jun 18, 2019 | 0.3700 | 0.3800 | 0.3600 | 0.3690 | 262,361 | -0.01(-2.36%) |
Jun 17, 2019 | 0.3751 | 0.3970 | 0.3680 | 0.3779 | 381,763 | +0.01(+2.30%) |
Jun 14, 2019 | 0.3700 | 0.3850 | 0.3670 | 0.3694 | 431,700 | -0.00(-0.16%) |
Jun 13, 2019 | 0.3694 | 0.3880 | 0.3650 | 0.3700 | 181,174 | -0.01(-1.86%) |
Jun 12, 2019 | 0.3320 | 0.3895 | 0.3320 | 0.3770 | 208,923 | +0.00(+0.80%) |
Jun 11, 2019 | 0.3500 | 0.3820 | 0.3500 | 0.3740 | 80,721 | -0.00(-0.27%) |
Jun 10, 2019 | 0.3825 | 0.3980 | 0.3700 | 0.3750 | 175,152 | -0.01(-2.60%) |
Jun 07, 2019 | 0.3620 | 0.3949 | 0.3620 | 0.3850 | 96,500 | +0.02(+5.77%) |
Jun 06, 2019 | 0.3939 | 0.3999 | 0.3600 | 0.3640 | 174,332 | -0.02(-5.45%) |
Jun 05, 2019 | 0.3625 | 0.4000 | 0.3625 | 0.3850 | 737,104 | +0.03(+8.54%) |
Jun 04, 2019 | 0.3632 | 0.3700 | 0.3500 | 0.3547 | 544,572 | -0.02(-5.41%) |
Jun 03, 2019 | 0.3885 | 0.4210 | 0.3516 | 0.3750 | 965,692 | -0.03(-8.54%) |
May 31, 2019 | 0.4325 | 0.4339 | 0.4000 | 0.4100 | 955,200 | -0.02(-5.11%) |
May 30, 2019 | 0.4520 | 0.4562 | 0.4300 | 0.4321 | 248,633 | +0.00(+0.19%) |
May 29, 2019 | 0.4670 | 0.4670 | 0.4280 | 0.4313 | 354,849 | -0.02(-4.58%) |
May 28, 2019 | 0.4335 | 0.4755 | 0.4335 | 0.4520 | 704,531 | -0.01(-2.65%) |
May 24, 2019 | 0.4225 | 0.4719 | 0.4225 | 0.4643 | 1,407,700 | +0.04(+9.89%) |
May 23, 2019 | 0.4268 | 0.4450 | 0.4101 | 0.4225 | 215,533 | -0.03(-6.49%) |
May 22, 2019 | 0.4700 | 0.4700 | 0.4349 | 0.4518 | 317,717 | -0.02(-4.06%) |
May 21, 2019 | 0.4580 | 0.4846 | 0.4580 | 0.4709 | 269,937 | +0.03(+7.02%) |
May 20, 2019 | 0.3900 | 0.4590 | 0.3900 | 0.4400 | 181,795 | +0.01(+1.62%) |
May 17, 2019 | 0.4200 | 0.4400 | 0.3825 | 0.4330 | 445,100 | -0.01(-3.13%) |
May 16, 2019 | 0.4786 | 0.4810 | 0.4270 | 0.4470 | 273,770 | -0.03(-6.56%) |
May 15, 2019 | 0.4095 | 0.4879 | 0.4095 | 0.4784 | 703,838 | +0.04(+9.47%) |
May 14, 2019 | 0.4550 | 0.5397 | 0.4300 | 0.4370 | 1,422,869 | -0.02(-5.00%) |
May 13, 2019 | 0.4159 | 0.4670 | 0.4159 | 0.4600 | 2,521,167 | +0.05(+10.90%) |
May 10, 2019 | 0.4100 | 0.4314 | 0.3980 | 0.4148 | 707,500 | +0.00(+1.17%) |
May 09, 2019 | 0.4200 | 0.4400 | 0.3900 | 0.4100 | 323,102 | +0.00(+1.23%) |
May 08, 2019 | 0.3820 | 0.4100 | 0.3731 | 0.4050 | 223,423 | +0.02(+4.92%) |
May 07, 2019 | 0.4100 | 0.4472 | 0.3700 | 0.3860 | 751,851 | -0.01(-3.50%) |
May 06, 2019 | 0.3680 | 0.4000 | 0.3672 | 0.4000 | 311,751 | +0.02(+4.58%) |
May 03, 2019 | 0.3588 | 0.3974 | 0.3300 | 0.3825 | 415,100 | +0.04(+10.55%) |
May 02, 2019 | 0.3365 | 0.3737 | 0.3365 | 0.3460 | 542,813 | -0.01(-1.70%) |