Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4700 | 0.4700 | 0.4530 | 0.4600 | 276,725 | +0.01(+1.25%) |
Oct 30, 2019 | 0.4700 | 0.4700 | 0.4519 | 0.4543 | 448,641 | -0.01(-2.39%) |
Oct 29, 2019 | 0.4600 | 0.4699 | 0.4600 | 0.4654 | 62,465 | +0.00(+0.58%) |
Oct 28, 2019 | 0.4690 | 0.4700 | 0.4627 | 0.4627 | 184,299 | -0.01(-1.47%) |
Oct 25, 2019 | 0.4750 | 0.4750 | 0.4600 | 0.4696 | 312,500 | +0.01(+2.09%) |
Oct 24, 2019 | 0.4700 | 0.4725 | 0.4600 | 0.4600 | 137,105 | -0.01(-2.69%) |
Oct 23, 2019 | 0.4620 | 0.4800 | 0.4620 | 0.4727 | 106,296 | +0.01(+2.54%) |
Oct 22, 2019 | 0.4732 | 0.4743 | 0.4610 | 0.4610 | 163,983 | -0.01(-2.72%) |
Oct 21, 2019 | 0.4750 | 0.4869 | 0.4722 | 0.4739 | 102,931 | -0.01(-1.17%) |
Oct 18, 2019 | 0.4869 | 0.4869 | 0.4715 | 0.4795 | 130,300 | +0.00(+0.10%) |
Oct 17, 2019 | 0.4722 | 0.4807 | 0.4700 | 0.4790 | 88,076 | +0.01(+1.44%) |
Oct 16, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4722 | 205,270 | -0.00(-0.67%) |
Oct 15, 2019 | 0.4736 | 0.4869 | 0.4736 | 0.4754 | 261,790 | +0.00(+0.78%) |
Oct 14, 2019 | 0.4700 | 0.4799 | 0.4650 | 0.4717 | 87,703 | -0.01(-2.10%) |
Oct 11, 2019 | 0.4899 | 0.4900 | 0.4817 | 0.4818 | 201,600 | -0.01(-1.67%) |
Oct 10, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 377,858 | +0.02(+3.31%) |
Oct 09, 2019 | 0.4604 | 0.4850 | 0.4604 | 0.4743 | 232,270 | +0.00(+0.21%) |
Oct 08, 2019 | 0.4610 | 0.4800 | 0.4610 | 0.4733 | 211,662 | +0.00(+0.36%) |
Oct 07, 2019 | 0.4800 | 0.4800 | 0.4712 | 0.4716 | 95,768 | -0.01(-2.56%) |
Oct 04, 2019 | 0.4700 | 0.4851 | 0.4700 | 0.4840 | 246,500 | +0.01(+1.68%) |
Oct 03, 2019 | 0.4600 | 0.4800 | 0.4501 | 0.4760 | 306,877 | +0.01(+2.17%) |
Oct 02, 2019 | 0.4700 | 0.4700 | 0.4569 | 0.4659 | 246,208 | -0.00(-0.60%) |
Oct 01, 2019 | 0.4505 | 0.4745 | 0.4505 | 0.4687 | 159,120 | +0.02(+4.04%) |
Sep 30, 2019 | 0.4900 | 0.4900 | 0.4505 | 0.4505 | 611,974 | -0.04(-8.06%) |
Sep 27, 2019 | 0.4997 | 0.4997 | 0.4866 | 0.4900 | 207,400 | -0.00(-0.99%) |
Sep 26, 2019 | 0.4800 | 0.5062 | 0.4800 | 0.4949 | 247,616 | +0.01(+1.31%) |
Sep 25, 2019 | 0.4700 | 0.5006 | 0.4700 | 0.4885 | 278,502 | -0.02(-3.08%) |
Sep 24, 2019 | 0.4964 | 0.5057 | 0.4901 | 0.5040 | 218,465 | -0.00(-0.90%) |
Sep 23, 2019 | 0.4825 | 0.5100 | 0.4812 | 0.5086 | 480,858 | -0.00(-0.84%) |
Sep 20, 2019 | 0.4777 | 0.5129 | 0.4589 | 0.5129 | 736,900 | +0.04(+8.55%) |
Sep 19, 2019 | 0.4700 | 0.4899 | 0.4700 | 0.4725 | 245,930 | -0.01(-1.81%) |
Sep 18, 2019 | 0.4830 | 0.4830 | 0.4750 | 0.4812 | 307,483 | -0.00(-0.27%) |
Sep 17, 2019 | 0.4730 | 0.4842 | 0.4590 | 0.4825 | 177,043 | +0.01(+1.79%) |
Sep 16, 2019 | 0.4807 | 0.4862 | 0.4522 | 0.4740 | 644,648 | -0.00(-0.67%) |
Sep 13, 2019 | 0.4987 | 0.4987 | 0.4750 | 0.4772 | 323,900 | -0.01(-2.81%) |
Sep 12, 2019 | 0.4899 | 0.5000 | 0.4899 | 0.4910 | 350,476 | +0.00(+0.20%) |
Sep 11, 2019 | 0.4800 | 0.4969 | 0.4650 | 0.4900 | 839,208 | +0.01(+1.16%) |
Sep 10, 2019 | 0.4625 | 0.4873 | 0.4575 | 0.4844 | 798,162 | +0.02(+4.53%) |
Sep 09, 2019 | 0.4442 | 0.4717 | 0.4400 | 0.4634 | 314,961 | +0.02(+4.32%) |
Sep 06, 2019 | 0.4500 | 0.4550 | 0.4442 | 0.4442 | 254,300 | +0.00(+0.63%) |
Sep 05, 2019 | 0.4500 | 0.4590 | 0.4407 | 0.4414 | 600,011 | -0.01(-2.60%) |
Sep 04, 2019 | 0.4500 | 0.4569 | 0.4403 | 0.4532 | 403,787 | +0.00(+0.29%) |
Sep 03, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4519 | 672,210 | -0.00(-0.90%) |
Aug 30, 2019 | 0.4123 | 0.4600 | 0.4089 | 0.4560 | 789,500 | +0.05(+12.32%) |
Aug 29, 2019 | 0.4100 | 0.4150 | 0.4027 | 0.4060 | 286,439 | -0.01(-2.17%) |
Aug 28, 2019 | 0.4100 | 0.4230 | 0.3969 | 0.4150 | 309,180 | +0.01(+1.77%) |
Aug 27, 2019 | 0.4000 | 0.4228 | 0.3950 | 0.4078 | 552,942 | +0.00(+0.27%) |
Aug 26, 2019 | 0.4200 | 0.4210 | 0.4055 | 0.4067 | 277,367 | -0.01(-1.57%) |
Aug 23, 2019 | 0.4300 | 0.4360 | 0.4131 | 0.4132 | 357,900 | -0.03(-6.54%) |
Aug 22, 2019 | 0.4700 | 0.4700 | 0.4301 | 0.4421 | 477,087 | -0.02(-5.13%) |
Aug 21, 2019 | 0.4500 | 0.4699 | 0.4435 | 0.4660 | 642,190 | +0.02(+5.22%) |
Aug 20, 2019 | 0.4300 | 0.4445 | 0.4300 | 0.4429 | 315,638 | +0.02(+3.60%) |
Aug 19, 2019 | 0.4300 | 0.4457 | 0.4200 | 0.4275 | 580,076 | -0.00(-0.58%) |
Aug 16, 2019 | 0.4000 | 0.4309 | 0.4000 | 0.4300 | 423,000 | +0.03(+6.59%) |
Aug 15, 2019 | 0.4000 | 0.4130 | 0.3800 | 0.4034 | 1,889,315 | -0.01(-1.61%) |
Aug 14, 2019 | 0.4284 | 0.4284 | 0.4060 | 0.4100 | 495,512 | -0.02(-3.98%) |
Aug 13, 2019 | 0.4350 | 0.4350 | 0.4204 | 0.4270 | 365,098 | +0.00(+0.00%) |
Aug 12, 2019 | 0.4301 | 0.4389 | 0.4200 | 0.4270 | 515,944 | -0.01(-3.17%) |
Aug 09, 2019 | 0.4400 | 0.4500 | 0.4356 | 0.4410 | 284,000 | -0.01(-1.87%) |
Aug 08, 2019 | 0.4400 | 0.4524 | 0.4400 | 0.4494 | 224,024 | -0.00(-0.13%) |
Aug 07, 2019 | 0.4520 | 0.4566 | 0.4331 | 0.4500 | 358,137 | -0.01(-1.49%) |
Aug 06, 2019 | 0.4500 | 0.4800 | 0.4500 | 0.4568 | 486,976 | +0.00(+0.42%) |
Aug 05, 2019 | 0.4603 | 0.4745 | 0.4400 | 0.4549 | 373,968 | -0.01(-3.05%) |
Aug 02, 2019 | 0.4720 | 0.4800 | 0.4601 | 0.4692 | 244,900 | -0.01(-2.33%) |