Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4511 | 0.5000 | 0.4511 | 0.4810 | 59,759 | -0.02(-3.80%) |
Sep 27, 2019 | 0.4955 | 0.5005 | 0.4802 | 0.5000 | 53,600 | +0.00(+0.00%) |
Sep 26, 2019 | 0.4928 | 0.5040 | 0.4801 | 0.5000 | 55,312 | +0.01(+2.04%) |
Sep 25, 2019 | 0.5200 | 0.5200 | 0.4808 | 0.4900 | 31,398 | -0.01(-2.06%) |
Sep 24, 2019 | 0.4800 | 0.5106 | 0.4800 | 0.5003 | 104,925 | +0.02(+3.15%) |
Sep 23, 2019 | 0.4860 | 0.5000 | 0.4625 | 0.4850 | 53,148 | +0.00(+0.52%) |
Sep 20, 2019 | 0.4867 | 0.4867 | 0.4499 | 0.4825 | 38,000 | +0.01(+2.66%) |
Sep 19, 2019 | 0.4820 | 0.4820 | 0.4280 | 0.4700 | 84,175 | +0.00(+0.43%) |
Sep 18, 2019 | 0.4765 | 0.4849 | 0.4600 | 0.4680 | 59,730 | -0.00(-0.57%) |
Sep 17, 2019 | 0.4650 | 0.4820 | 0.4349 | 0.4707 | 61,468 | +0.01(+1.23%) |
Sep 16, 2019 | 0.4640 | 0.4708 | 0.4510 | 0.4650 | 29,305 | +0.01(+1.51%) |
Sep 13, 2019 | 0.4003 | 0.4646 | 0.4003 | 0.4581 | 7,400 | +0.02(+5.02%) |
Sep 12, 2019 | 0.4282 | 0.4465 | 0.4222 | 0.4362 | 76,758 | -0.01(-3.30%) |
Sep 11, 2019 | 0.4259 | 0.4753 | 0.4259 | 0.4511 | 54,586 | -0.01(-2.99%) |
Sep 10, 2019 | 0.4255 | 0.4815 | 0.4255 | 0.4650 | 21,602 | +0.00(+0.00%) |
Sep 09, 2019 | 0.4078 | 0.4807 | 0.4078 | 0.4650 | 41,465 | -0.02(-3.25%) |
Sep 06, 2019 | 0.4989 | 0.4989 | 0.4806 | 0.4806 | 27,400 | +0.00(+0.13%) |
Sep 05, 2019 | 0.4800 | 0.5013 | 0.4739 | 0.4800 | 12,985 | +0.00(+0.31%) |
Sep 04, 2019 | 0.4806 | 0.4806 | 0.4543 | 0.4785 | 39,074 | +0.01(+2.90%) |
Sep 03, 2019 | 0.5080 | 0.5080 | 0.4600 | 0.4650 | 69,088 | -0.03(-6.06%) |
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%) |