Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4999 | 0.7364 | 0.4900 | 0.5037 | 162,090 | +0.01(+2.77%) |
Oct 30, 2019 | 0.4900 | 0.4935 | 0.4900 | 0.4901 | 3,600 | -0.01(-1.96%) |
Oct 29, 2019 | 0.4949 | 0.5000 | 0.4949 | 0.4999 | 1,027 | -0.00(-0.02%) |
Oct 28, 2019 | 0.5176 | 0.5176 | 0.4951 | 0.5000 | 33,394 | -0.04(-7.94%) |
Oct 25, 2019 | 0.5500 | 0.5990 | 0.5431 | 0.5431 | 47,100 | -0.03(-5.22%) |
Oct 24, 2019 | 0.5500 | 0.5730 | 0.5500 | 0.5730 | 6,140 | +0.03(+5.04%) |
Oct 23, 2019 | 0.5500 | 0.5700 | 0.5455 | 0.5455 | 9,154 | -0.02(-3.07%) |
Oct 22, 2019 | 0.5500 | 0.5628 | 0.5500 | 0.5628 | 4,476 | +0.01(+2.35%) |
Oct 21, 2019 | 0.6640 | 0.6800 | 0.5120 | 0.5499 | 19,469 | -0.10(-15.40%) |
Oct 18, 2019 | 0.5999 | 0.7700 | 0.5999 | 0.6500 | 121,300 | +0.08(+14.04%) |
Oct 17, 2019 | 0.5400 | 0.6137 | 0.5300 | 0.5700 | 24,733 | -0.02(-4.07%) |
Oct 16, 2019 | 0.7400 | 0.7400 | 0.5561 | 0.5942 | 86,971 | -0.08(-11.33%) |
Oct 15, 2019 | 0.7000 | 0.9200 | 0.5000 | 0.6701 | 409,382 | +0.01(+1.21%) |
Oct 14, 2019 | 0.6348 | 0.6621 | 0.6131 | 0.6621 | 16,800 | +0.06(+10.55%) |
Oct 11, 2019 | 0.4990 | 0.6500 | 0.4800 | 0.5989 | 48,300 | +0.06(+10.91%) |
Oct 10, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 652 | +0.00(+0.00%) |
Oct 08, 2019 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+3.85%) | |
Oct 03, 2019 | 0.5200 | 0.5200 | 0.5200 | 0 | +0.01(+1.96%) | |
Oct 02, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.5100 | 22,000 | -0.00(-0.02%) |
Oct 01, 2019 | 0.5310 | 0.5310 | 0.5101 | 0.5101 | 4,494 | -0.02(-3.77%) |
Sep 30, 2019 | 0.5301 | 0.5301 | 0.5301 | 0.5301 | 500 | +0.02(+3.17%) |
Sep 27, 2019 | 0.5100 | 0.5138 | 0.5100 | 0.5138 | 1,200 | +0.01(+2.76%) |
Sep 26, 2019 | 0.5000 | 0.5100 | 0.5000 | 0.5000 | 7,016 | +0.01(+2.06%) |
Sep 25, 2019 | 0.5325 | 0.5325 | 0.4899 | 0.4899 | 5,586 | -0.04(-7.98%) |
Sep 24, 2019 | 0.5350 | 0.5401 | 0.5323 | 0.5324 | 14,900 | +0.00(+0.45%) |
Sep 23, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 19,234 | -0.03(-5.51%) |
Sep 20, 2019 | 0.5500 | 0.5609 | 0.5500 | 0.5609 | 200 | +0.01(+1.47%) |
Sep 19, 2019 | 0.5500 | 0.5528 | 0.5500 | 0.5528 | 5,401 | -0.01(-1.29%) |
Sep 18, 2019 | 0.6400 | 0.6371 | 0.5500 | 0.5600 | 15,214 | -0.02(-3.35%) |
Sep 17, 2019 | 0.5939 | 0.6339 | 0.5619 | 0.5794 | 10,979 | +0.04(+7.30%) |
Sep 16, 2019 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | 500 | -0.04(-6.90%) |
Sep 13, 2019 | 0.5200 | 0.7600 | 0.5200 | 0.5800 | 33,300 | +0.07(+14.62%) |
Sep 12, 2019 | 0.5057 | 0.5200 | 0.5057 | 0.5060 | 5,354 | +0.05(+10.02%) |
Sep 11, 2019 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 278 | +0.00(+0.00%) |
Sep 10, 2019 | 0.4779 | 0.4799 | 0.4599 | 0.4599 | 3,254 | -0.04(-7.09%) |
Sep 09, 2019 | 0.4900 | 0.4995 | 0.4900 | 0.4950 | 15,148 | +0.01(+1.02%) |
Sep 06, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 100 | +0.03(+6.52%) |
Sep 05, 2019 | 0.4189 | 0.4600 | 0.4189 | 0.4600 | 1,739 | +0.05(+11.27%) |
Sep 04, 2019 | 0.4100 | 0.4200 | 0.4100 | 0.4134 | 24,765 | +0.02(+4.66%) |
Sep 03, 2019 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 400 | -0.01(-1.64%) |
Aug 28, 2019 | 0.4016 | 0.4016 | 0.4016 | 0 | +0.00(+0.40%) | |
Aug 27, 2019 | 0.4000 | 0.4000 | 0.3973 | 0.4000 | 3,713 | -0.03(-6.98%) |
Aug 26, 2019 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,293 | +0.04(+9.97%) |
Aug 23, 2019 | 0.4677 | 0.4792 | 0.3910 | 0.3910 | 9,700 | -0.08(-17.44%) |
Aug 21, 2019 | 0.4736 | 0.4736 | 0.4736 | 0 | +0.08(+20.11%) | |
Aug 19, 2019 | 0.3943 | 0.3943 | 0.3943 | 0 | -0.01(-2.30%) | |
Aug 16, 2019 | 0.4869 | 0.4876 | 0.3610 | 0.4036 | 12,200 | -0.02(-3.90%) |
Aug 15, 2019 | 0.5200 | 0.5200 | 0.4138 | 0.4200 | 3,946 | -0.07(-14.29%) |
Aug 14, 2019 | 0.5874 | 0.5899 | 0.4600 | 0.4900 | 5,712 | +0.04(+7.79%) |
Aug 13, 2019 | 0.3600 | 0.4835 | 0.3600 | 0.4546 | 13,706 | +0.10(+29.22%) |
Aug 12, 2019 | 0.3500 | 0.4099 | 0.3500 | 0.3518 | 2,385 | -0.06(-14.15%) |
Aug 09, 2019 | 0.4300 | 0.4346 | 0.3900 | 0.4098 | 16,500 | -0.03(-6.86%) |
Aug 08, 2019 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 375 | -0.03(-6.38%) |
Aug 07, 2019 | 0.5100 | 0.5126 | 0.4020 | 0.4700 | 16,034 | -0.04(-8.31%) |
Aug 06, 2019 | 0.5126 | 0.5126 | 0.5126 | 0.5126 | 2,578 | +0.00(+0.51%) |
Aug 05, 2019 | 0.5000 | 0.5201 | 0.5000 | 0.5100 | 26,037 | -0.02(-2.91%) |
Aug 02, 2019 | 0.5700 | 0.5700 | 0.5253 | 0.5253 | 7,100 | -0.05(-8.24%) |