Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.5996 | 0.6168 | 0.5780 | 0.5900 | 73,654 | -0.00(-0.42%) |
Jul 30, 2019 | 0.6170 | 0.6170 | 0.5793 | 0.5925 | 62,856 | +0.00(+0.25%) |
Jul 29, 2019 | 0.5631 | 0.6035 | 0.5631 | 0.5910 | 127,014 | +0.03(+4.60%) |
Jul 26, 2019 | 0.6203 | 0.6203 | 0.5650 | 0.5650 | 126,400 | -0.04(-5.83%) |
Jul 25, 2019 | 0.6000 | 0.6149 | 0.5448 | 0.6000 | 206,735 | +0.04(+6.97%) |
Jul 24, 2019 | 0.4470 | 0.5882 | 0.4120 | 0.5609 | 195,087 | +0.13(+31.05%) |
Jul 23, 2019 | 0.4285 | 0.4512 | 0.3776 | 0.4280 | 101,460 | -0.02(-3.67%) |
Jul 22, 2019 | 0.4730 | 0.4730 | 0.4395 | 0.4443 | 8,013 | -0.02(-3.73%) |
Jul 19, 2019 | 0.4366 | 0.4629 | 0.4218 | 0.4615 | 24,300 | +0.01(+1.27%) |
Jul 18, 2019 | 0.4405 | 0.4640 | 0.4404 | 0.4557 | 3,354 | +0.01(+2.64%) |
Jul 17, 2019 | 0.4700 | 0.4700 | 0.4409 | 0.4440 | 35,311 | -0.04(-8.43%) |
Jul 16, 2019 | 0.4877 | 0.4877 | 0.4550 | 0.4849 | 21,054 | -0.00(-1.00%) |
Jul 15, 2019 | 0.5122 | 0.5122 | 0.4871 | 0.4898 | 14,822 | -0.01(-2.04%) |
Jul 12, 2019 | 0.4750 | 0.5000 | 0.4563 | 0.5000 | 126,600 | +0.04(+9.84%) |
Jul 11, 2019 | 0.4660 | 0.4660 | 0.4500 | 0.4552 | 40,967 | +0.01(+1.16%) |
Jul 10, 2019 | 0.4700 | 0.4774 | 0.4500 | 0.4500 | 41,159 | -0.02(-3.23%) |
Jul 09, 2019 | 0.4667 | 0.4667 | 0.4439 | 0.4650 | 60,850 | -0.01(-2.19%) |
Jul 08, 2019 | 0.4794 | 0.4794 | 0.4500 | 0.4754 | 21,114 | -0.00(-0.13%) |
Jul 05, 2019 | 0.4450 | 0.4765 | 0.4450 | 0.4760 | 19,900 | +0.02(+4.16%) |
Jul 03, 2019 | 0.4695 | 0.4695 | 0.4570 | 0.4570 | 3,200 | -0.01(-1.72%) |
Jul 02, 2019 | 0.4800 | 0.4856 | 0.4600 | 0.4650 | 6,432 | -0.02(-4.62%) |
Jul 01, 2019 | 0.4324 | 0.4880 | 0.4324 | 0.4875 | 52,316 | +0.02(+5.25%) |
Jun 28, 2019 | 0.4810 | 0.4810 | 0.4555 | 0.4632 | 23,300 | -0.01(-1.15%) |
Jun 27, 2019 | 0.4689 | 0.4697 | 0.4549 | 0.4686 | 24,384 | +0.01(+1.30%) |
Jun 26, 2019 | 0.4611 | 0.4690 | 0.4533 | 0.4626 | 6,375 | -0.01(-2.14%) |
Jun 25, 2019 | 0.4500 | 0.4811 | 0.4500 | 0.4727 | 33,362 | +0.01(+2.94%) |
Jun 24, 2019 | 0.4500 | 0.4810 | 0.4500 | 0.4592 | 25,923 | +0.00(+0.50%) |
Jun 21, 2019 | 0.4875 | 0.5150 | 0.4500 | 0.4569 | 23,200 | -0.01(-2.25%) |
Jun 20, 2019 | 0.4800 | 0.5027 | 0.4674 | 0.4674 | 43,403 | -0.02(-4.61%) |
Jun 19, 2019 | 0.4660 | 0.4990 | 0.4660 | 0.4900 | 36,160 | +0.00(+0.25%) |
Jun 18, 2019 | 0.4495 | 0.4961 | 0.4495 | 0.4888 | 42,889 | +0.03(+7.22%) |
Jun 17, 2019 | 0.4800 | 0.4800 | 0.4559 | 0.4559 | 44,956 | -0.03(-5.98%) |
Jun 14, 2019 | 0.4684 | 0.4899 | 0.4570 | 0.4849 | 17,600 | +0.00(+1.02%) |
Jun 13, 2019 | 0.4576 | 0.5000 | 0.4576 | 0.4800 | 45,386 | -0.01(-2.04%) |
Jun 12, 2019 | 0.5120 | 0.5120 | 0.4430 | 0.4900 | 59,576 | +0.03(+7.41%) |
Jun 11, 2019 | 0.4900 | 0.4900 | 0.4550 | 0.4562 | 41,868 | -0.01(-2.94%) |
Jun 10, 2019 | 0.4334 | 0.4776 | 0.4230 | 0.4700 | 95,583 | +0.03(+6.82%) |
Jun 07, 2019 | 0.4070 | 0.4536 | 0.4070 | 0.4400 | 167,700 | -0.00(-0.63%) |
Jun 06, 2019 | 0.4330 | 0.4525 | 0.4301 | 0.4428 | 58,558 | -0.00(-0.49%) |
Jun 05, 2019 | 0.4500 | 0.4742 | 0.4100 | 0.4450 | 112,305 | -0.01(-1.11%) |
Jun 04, 2019 | 0.4215 | 0.4730 | 0.4215 | 0.4500 | 12,011 | +0.00(+0.00%) |
Jun 03, 2019 | 0.4481 | 0.4818 | 0.4261 | 0.4500 | 50,832 | -0.02(-4.44%) |
May 31, 2019 | 0.4690 | 0.4850 | 0.4476 | 0.4709 | 30,900 | -0.01(-1.69%) |
May 30, 2019 | 0.4400 | 0.4850 | 0.4349 | 0.4790 | 21,163 | +0.03(+7.42%) |
May 29, 2019 | 0.4960 | 0.4960 | 0.4452 | 0.4459 | 53,497 | -0.06(-11.16%) |
May 28, 2019 | 0.4310 | 0.5030 | 0.4310 | 0.5019 | 15,200 | +0.04(+9.35%) |
May 24, 2019 | 0.4837 | 0.5022 | 0.4437 | 0.4590 | 64,700 | -0.02(-4.37%) |
May 23, 2019 | 0.4532 | 0.5100 | 0.4418 | 0.4800 | 35,851 | +0.03(+6.95%) |
May 22, 2019 | 0.4380 | 0.4745 | 0.4380 | 0.4488 | 51,867 | -0.02(-4.90%) |
May 21, 2019 | 0.4589 | 0.4851 | 0.4445 | 0.4719 | 113,844 | -0.01(-1.69%) |
May 20, 2019 | 0.5204 | 0.5204 | 0.4800 | 0.4800 | 60,346 | -0.01(-1.03%) |
May 17, 2019 | 0.4935 | 0.5059 | 0.4800 | 0.4850 | 44,200 | -0.01(-2.92%) |
May 16, 2019 | 0.4890 | 0.5186 | 0.4890 | 0.4996 | 37,019 | -0.02(-2.99%) |
May 15, 2019 | 0.5220 | 0.5229 | 0.5031 | 0.5150 | 23,737 | -0.01(-1.30%) |
May 14, 2019 | 0.5004 | 0.5230 | 0.4920 | 0.5218 | 48,178 | +0.02(+4.36%) |
May 13, 2019 | 0.5050 | 0.5300 | 0.4920 | 0.5000 | 84,176 | -0.04(-7.20%) |
May 10, 2019 | 0.5317 | 0.5500 | 0.5200 | 0.5388 | 38,000 | +0.01(+2.61%) |
May 09, 2019 | 0.5250 | 0.5650 | 0.5250 | 0.5251 | 77,898 | -0.01(-2.76%) |
May 08, 2019 | 0.5740 | 0.5740 | 0.5400 | 0.5400 | 78,178 | -0.01(-2.17%) |
May 07, 2019 | 0.5580 | 0.5699 | 0.5393 | 0.5520 | 57,996 | +0.01(+2.22%) |
May 06, 2019 | 0.5760 | 0.6327 | 0.5400 | 0.5400 | 69,700 | -0.02(-2.70%) |
May 03, 2019 | 0.5520 | 0.5834 | 0.5413 | 0.5550 | 47,900 | -0.01(-2.17%) |
May 02, 2019 | 0.5500 | 0.5839 | 0.5220 | 0.5673 | 66,807 | +0.01(+1.30%) |