Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.5039 | 0.5134 | 0.4950 | 0.4950 | 14,500 | -0.01(-1.37%) |
Aug 29, 2019 | 0.4927 | 0.5019 | 0.4927 | 0.5019 | 2,326 | -0.01(-1.20%) |
Aug 28, 2019 | 0.5149 | 0.5149 | 0.4868 | 0.5080 | 73,021 | -0.01(-2.72%) |
Aug 27, 2019 | 0.4800 | 0.5222 | 0.4790 | 0.5222 | 32,580 | +0.03(+5.49%) |
Aug 26, 2019 | 0.4960 | 0.5303 | 0.4950 | 0.4950 | 26,746 | -0.02(-2.94%) |
Aug 23, 2019 | 0.5109 | 0.5163 | 0.5013 | 0.5100 | 13,400 | +0.01(+0.99%) |
Aug 22, 2019 | 0.4810 | 0.5160 | 0.4810 | 0.5050 | 19,072 | +0.01(+1.00%) |
Aug 21, 2019 | 0.4974 | 0.5296 | 0.4974 | 0.5000 | 54,242 | -0.01(-2.82%) |
Aug 20, 2019 | 0.5250 | 0.5298 | 0.4987 | 0.5145 | 46,829 | -0.01(-2.58%) |
Aug 19, 2019 | 0.5520 | 0.5589 | 0.5050 | 0.5281 | 79,887 | -0.03(-5.70%) |
Aug 16, 2019 | 0.5788 | 0.5788 | 0.5374 | 0.5600 | 10,300 | -0.03(-5.08%) |
Aug 15, 2019 | 0.5584 | 0.5900 | 0.5457 | 0.5900 | 31,908 | +0.05(+9.46%) |
Aug 14, 2019 | 0.5514 | 0.5629 | 0.5159 | 0.5390 | 117,648 | -0.02(-4.09%) |
Aug 13, 2019 | 0.5500 | 0.5621 | 0.5339 | 0.5620 | 55,089 | -0.01(-1.06%) |
Aug 12, 2019 | 0.5822 | 0.5822 | 0.5472 | 0.5680 | 31,078 | +0.00(+0.35%) |
Aug 09, 2019 | 0.5802 | 0.5837 | 0.5434 | 0.5660 | 27,800 | -0.00(-0.70%) |
Aug 08, 2019 | 0.5100 | 0.6000 | 0.5100 | 0.5700 | 95,788 | -0.01(-2.43%) |
Aug 07, 2019 | 0.5310 | 0.6170 | 0.5310 | 0.5842 | 16,345 | -0.02(-3.02%) |
Aug 06, 2019 | 0.5990 | 0.6349 | 0.5200 | 0.6024 | 111,922 | -0.04(-5.58%) |
Aug 05, 2019 | 0.5530 | 0.6600 | 0.5530 | 0.6380 | 59,835 | +0.01(+1.27%) |
Aug 02, 2019 | 0.6774 | 0.6990 | 0.6125 | 0.6300 | 54,300 | -0.03(-5.12%) |
Aug 01, 2019 | 0.6176 | 0.6650 | 0.6000 | 0.6640 | 120,833 | +0.07(+12.54%) |
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%) |