Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4780 | 0.4780 | 0.4500 | 0.4537 | 72,602 | -0.00(-0.29%) |
Sep 27, 2019 | 0.5000 | 0.5014 | 0.4540 | 0.4550 | 117,300 | -0.02(-4.73%) |
Sep 26, 2019 | 0.4450 | 0.5400 | 0.4450 | 0.4776 | 523,977 | +0.05(+12.24%) |
Sep 25, 2019 | 0.4500 | 0.4501 | 0.4255 | 0.4255 | 32,225 | -0.02(-5.44%) |
Sep 24, 2019 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 12,285 | -0.01(-2.74%) |
Sep 23, 2019 | 0.4703 | 0.4820 | 0.4520 | 0.4627 | 22,280 | -0.00(-0.67%) |
Sep 20, 2019 | 0.4700 | 0.4820 | 0.4600 | 0.4658 | 73,200 | +0.00(+0.15%) |
Sep 19, 2019 | 0.5170 | 0.5200 | 0.4520 | 0.4651 | 197,863 | -0.07(-12.41%) |
Sep 18, 2019 | 0.5200 | 0.5400 | 0.4900 | 0.5310 | 132,939 | -0.01(-1.12%) |
Sep 17, 2019 | 0.5400 | 0.5400 | 0.5185 | 0.5370 | 61,941 | -0.00(-0.50%) |
Sep 16, 2019 | 0.5136 | 0.5500 | 0.5002 | 0.5397 | 60,766 | +0.01(+1.83%) |
Sep 13, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | 137,300 | +0.03(+6.53%) |
Sep 12, 2019 | 0.5100 | 0.5200 | 0.4900 | 0.4975 | 75,109 | -0.01(-2.43%) |
Sep 11, 2019 | 0.4900 | 0.5300 | 0.4900 | 0.5099 | 45,681 | +0.01(+3.01%) |
Sep 10, 2019 | 0.4900 | 0.5000 | 0.4750 | 0.4950 | 49,887 | +0.00(+0.00%) |
Sep 09, 2019 | 0.4800 | 0.5000 | 0.4489 | 0.4950 | 128,330 | +0.03(+7.59%) |
Sep 06, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4601 | 22,400 | +0.01(+3.14%) |
Sep 05, 2019 | 0.4661 | 0.4700 | 0.4461 | 0.4461 | 44,567 | -0.01(-2.45%) |
Sep 04, 2019 | 0.4603 | 0.4803 | 0.4409 | 0.4573 | 13,550 | -0.01(-2.68%) |
Sep 03, 2019 | 0.4895 | 0.4895 | 0.4603 | 0.4699 | 15,705 | -0.00(-0.06%) |
Aug 30, 2019 | 0.4300 | 0.4948 | 0.4300 | 0.4702 | 242,500 | +0.04(+8.99%) |
Aug 29, 2019 | 0.4400 | 0.4400 | 0.4150 | 0.4314 | 50,354 | +0.01(+1.82%) |
Aug 28, 2019 | 0.4200 | 0.4398 | 0.4100 | 0.4237 | 29,601 | +0.02(+5.92%) |
Aug 27, 2019 | 0.3900 | 0.4394 | 0.3901 | 0.4000 | 228,010 | +0.01(+2.20%) |
Aug 26, 2019 | 0.4100 | 0.4100 | 0.3650 | 0.3914 | 40,625 | -0.01(-2.56%) |
Aug 23, 2019 | 0.4200 | 0.4300 | 0.4000 | 0.4017 | 92,800 | +0.01(+3.00%) |
Aug 22, 2019 | 0.4300 | 0.4400 | 0.3900 | 0.3900 | 92,786 | -0.04(-8.30%) |
Aug 21, 2019 | 0.4600 | 0.4600 | 0.4013 | 0.4253 | 112,609 | +0.00(+0.21%) |
Aug 20, 2019 | 0.4100 | 0.4300 | 0.4005 | 0.4244 | 98,354 | +0.02(+6.15%) |
Aug 19, 2019 | 0.3905 | 0.4100 | 0.3900 | 0.3998 | 23,996 | +0.01(+1.47%) |
Aug 16, 2019 | 0.3880 | 0.3995 | 0.3811 | 0.3940 | 77,900 | +0.01(+1.31%) |
Aug 15, 2019 | 0.4080 | 0.4125 | 0.3870 | 0.3889 | 210,197 | -0.02(-3.98%) |
Aug 14, 2019 | 0.4300 | 0.4390 | 0.4050 | 0.4050 | 36,759 | +0.00(+0.20%) |
Aug 13, 2019 | 0.4200 | 0.4390 | 0.4020 | 0.4042 | 154,437 | -0.01(-2.58%) |
Aug 12, 2019 | 0.4540 | 0.4540 | 0.4030 | 0.4149 | 197,359 | -0.04(-8.81%) |
Aug 09, 2019 | 0.4700 | 0.4700 | 0.4400 | 0.4550 | 83,700 | -0.02(-3.27%) |
Aug 08, 2019 | 0.4700 | 0.4999 | 0.4700 | 0.4704 | 40,100 | +0.00(+0.09%) |
Aug 07, 2019 | 0.4600 | 0.4930 | 0.4440 | 0.4700 | 29,661 | +0.00(+0.00%) |
Aug 06, 2019 | 0.4600 | 0.4700 | 0.4501 | 0.4700 | 95,567 | +0.00(+0.00%) |
Aug 05, 2019 | 0.4600 | 0.4747 | 0.4030 | 0.4700 | 83,258 | +0.00(+0.00%) |
Aug 02, 2019 | 0.4830 | 0.4864 | 0.4520 | 0.4700 | 51,200 | -0.00(-0.49%) |
Aug 01, 2019 | 0.4860 | 0.4997 | 0.4723 | 0.4723 | 65,334 | -0.01(-1.60%) |
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%) |