Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4900 | 0.5600 | 0.4500 | 0.4530 | 46,454 | -0.02(-3.62%) |
Sep 27, 2019 | 0.5300 | 0.5355 | 0.4700 | 0.4700 | 29,800 | -0.06(-11.65%) |
Sep 26, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.5320 | 54,795 | +0.03(+5.56%) |
Sep 25, 2019 | 0.5000 | 0.5398 | 0.5000 | 0.5040 | 25,123 | +0.01(+2.86%) |
Sep 24, 2019 | 0.4800 | 0.5675 | 0.4800 | 0.4900 | 84,861 | +0.01(+2.08%) |
Sep 23, 2019 | 0.5027 | 0.5027 | 0.4800 | 0.4800 | 21,818 | +0.00(+0.00%) |
Sep 20, 2019 | 0.4800 | 0.5000 | 0.4300 | 0.4800 | 21,600 | -0.01(-2.06%) |
Sep 19, 2019 | 0.5486 | 0.5700 | 0.4011 | 0.4901 | 75,717 | -0.03(-4.93%) |
Sep 18, 2019 | 0.5100 | 0.5998 | 0.4201 | 0.5155 | 320,606 | +0.02(+3.10%) |
Sep 17, 2019 | 0.4400 | 0.5100 | 0.4200 | 0.5000 | 138,450 | +0.07(+16.93%) |
Sep 16, 2019 | 0.4080 | 0.4700 | 0.4001 | 0.4276 | 179,595 | +0.02(+4.80%) |
Sep 13, 2019 | 0.3700 | 0.4260 | 0.3700 | 0.4080 | 139,800 | +0.04(+11.78%) |
Sep 12, 2019 | 0.3816 | 0.3847 | 0.3513 | 0.3650 | 15,708 | +0.01(+3.93%) |
Sep 11, 2019 | 0.3510 | 0.3911 | 0.3510 | 0.3512 | 123,745 | -0.01(-2.42%) |
Sep 10, 2019 | 0.3602 | 0.3690 | 0.3430 | 0.3599 | 20,622 | +0.02(+4.90%) |
Sep 09, 2019 | 0.3411 | 0.3500 | 0.3411 | 0.3431 | 19,123 | -0.01(-1.49%) |
Sep 06, 2019 | 0.3380 | 0.3483 | 0.3310 | 0.3483 | 2,800 | +0.01(+1.84%) |
Sep 05, 2019 | 0.3591 | 0.3591 | 0.3302 | 0.3420 | 31,516 | +0.00(+0.62%) |
Sep 04, 2019 | 0.3408 | 0.3600 | 0.3145 | 0.3399 | 42,057 | -0.01(-1.48%) |
Sep 03, 2019 | 0.3317 | 0.3600 | 0.3317 | 0.3450 | 14,639 | +0.01(+4.55%) |
Aug 30, 2019 | 0.3400 | 0.3459 | 0.3300 | 0.3300 | 5,600 | +0.00(+0.00%) |
Aug 29, 2019 | 0.3400 | 0.3531 | 0.3300 | 0.3300 | 81,657 | -0.01(-2.94%) |
Aug 28, 2019 | 0.3596 | 0.3596 | 0.3310 | 0.3400 | 25,743 | +0.01(+2.72%) |
Aug 27, 2019 | 0.3300 | 0.3750 | 0.3200 | 0.3310 | 47,998 | -0.00(-1.08%) |
Aug 26, 2019 | 0.3448 | 0.3700 | 0.3101 | 0.3346 | 86,682 | -0.01(-2.96%) |
Aug 23, 2019 | 0.3600 | 0.3790 | 0.2842 | 0.3448 | 122,000 | -0.02(-4.22%) |
Aug 22, 2019 | 0.3500 | 0.3675 | 0.3300 | 0.3600 | 50,494 | -0.01(-2.04%) |
Aug 21, 2019 | 0.3889 | 0.3899 | 0.3500 | 0.3675 | 23,184 | -0.02(-5.36%) |
Aug 20, 2019 | 0.3700 | 0.3883 | 0.3559 | 0.3883 | 36,552 | +0.00(+0.94%) |
Aug 19, 2019 | 0.3750 | 0.4195 | 0.3700 | 0.3847 | 78,210 | +0.01(+2.59%) |
Aug 16, 2019 | 0.3600 | 0.3990 | 0.3500 | 0.3750 | 98,400 | +0.01(+3.25%) |
Aug 15, 2019 | 0.3710 | 0.3802 | 0.3480 | 0.3632 | 53,616 | -0.01(-3.20%) |
Aug 14, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3752 | 111,657 | +0.00(+0.54%) |
Aug 13, 2019 | 0.3697 | 0.4156 | 0.3551 | 0.3732 | 303,601 | +0.03(+9.67%) |
Aug 12, 2019 | 0.3405 | 0.3900 | 0.3350 | 0.3403 | 152,162 | +0.00(+0.06%) |
Aug 09, 2019 | 0.3387 | 0.3488 | 0.3100 | 0.3401 | 66,600 | -0.01(-2.49%) |
Aug 08, 2019 | 0.3000 | 0.3750 | 0.3000 | 0.3488 | 59,357 | +0.01(+3.96%) |
Aug 07, 2019 | 0.3194 | 0.3500 | 0.2900 | 0.3355 | 199,087 | +0.01(+1.54%) |
Aug 06, 2019 | 0.3323 | 0.3400 | 0.3152 | 0.3304 | 249,958 | +0.02(+4.82%) |
Aug 05, 2019 | 0.3100 | 0.3345 | 0.3100 | 0.3152 | 134,568 | -0.02(-7.29%) |
Aug 02, 2019 | 0.3400 | 0.3500 | 0.2803 | 0.3400 | 136,500 | +0.00(+1.46%) |
Aug 01, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3351 | 129,939 | -0.01(-4.26%) |
Jul 31, 2019 | 0.3600 | 0.3800 | 0.3300 | 0.3500 | 105,901 | -0.01(-1.71%) |
Jul 30, 2019 | 0.3999 | 0.3999 | 0.3529 | 0.3561 | 117,651 | -0.02(-4.17%) |
Jul 29, 2019 | 0.3414 | 0.4000 | 0.3414 | 0.3716 | 664,328 | +0.02(+6.17%) |
Jul 26, 2019 | 0.3600 | 0.3820 | 0.3400 | 0.3500 | 86,200 | -0.01(-2.78%) |
Jul 25, 2019 | 0.3826 | 0.4000 | 0.3510 | 0.3600 | 153,965 | -0.02(-5.26%) |
Jul 24, 2019 | 0.3617 | 0.4000 | 0.3450 | 0.3800 | 96,971 | +0.00(+0.00%) |
Jul 23, 2019 | 0.3600 | 0.3981 | 0.3300 | 0.3800 | 177,168 | +0.03(+8.26%) |
Jul 22, 2019 | 0.3657 | 0.3839 | 0.3310 | 0.3510 | 140,558 | -0.03(-8.36%) |
Jul 19, 2019 | 0.4192 | 0.4192 | 0.3513 | 0.3830 | 345,000 | -0.04(-8.81%) |
Jul 18, 2019 | 0.4000 | 0.4700 | 0.3800 | 0.4200 | 1,119,314 | +0.01(+2.46%) |
Jul 17, 2019 | 0.4175 | 0.4199 | 0.4000 | 0.4099 | 48,319 | -0.01(-1.82%) |
Jul 16, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4175 | 33,179 | -0.00(-0.60%) |
Jul 15, 2019 | 0.4280 | 0.4348 | 0.4200 | 0.4200 | 44,729 | -0.01(-2.08%) |
Jul 12, 2019 | 0.4200 | 0.4292 | 0.4115 | 0.4289 | 65,200 | +0.01(+2.12%) |
Jul 11, 2019 | 0.4231 | 0.4597 | 0.4110 | 0.4200 | 56,128 | -0.01(-1.27%) |
Jul 10, 2019 | 0.4500 | 0.4500 | 0.4032 | 0.4254 | 35,858 | -0.02(-4.02%) |
Jul 09, 2019 | 0.4550 | 0.4649 | 0.4210 | 0.4432 | 35,006 | -0.00(-0.34%) |
Jul 08, 2019 | 0.4750 | 0.4900 | 0.4100 | 0.4447 | 118,187 | -0.02(-4.49%) |
Jul 05, 2019 | 0.4700 | 0.4900 | 0.4400 | 0.4656 | 88,500 | -0.01(-2.86%) |
Jul 03, 2019 | 0.4586 | 0.4800 | 0.4220 | 0.4793 | 158,800 | +0.02(+3.32%) |
Jul 02, 2019 | 0.4700 | 0.4800 | 0.4029 | 0.4639 | 367,436 | +0.00(+0.85%) |