Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.3108 | 0.3250 | 0.3002 | 0.3120 | 107,204 | +0.00(+0.65%) |
Oct 30, 2019 | 0.3100 | 0.3135 | 0.3017 | 0.3100 | 107,174 | +0.00(+0.81%) |
Oct 29, 2019 | 0.3100 | 0.3100 | 0.3051 | 0.3075 | 41,747 | +0.00(+0.16%) |
Oct 28, 2019 | 0.3095 | 0.3100 | 0.2965 | 0.3070 | 64,765 | +0.00(+0.07%) |
Oct 25, 2019 | 0.3095 | 0.3095 | 0.3000 | 0.3068 | 40,800 | +0.00(+0.92%) |
Oct 24, 2019 | 0.3150 | 0.3150 | 0.2875 | 0.3040 | 59,796 | -0.01(-2.09%) |
Oct 23, 2019 | 0.3064 | 0.3147 | 0.2875 | 0.3105 | 165,834 | +0.00(+1.11%) |
Oct 22, 2019 | 0.3100 | 0.3188 | 0.3062 | 0.3071 | 55,570 | -0.01(-3.70%) |
Oct 21, 2019 | 0.3190 | 0.3200 | 0.3060 | 0.3189 | 22,421 | +0.01(+2.87%) |
Oct 18, 2019 | 0.3300 | 0.3300 | 0.3069 | 0.3100 | 34,700 | +0.00(+1.31%) |
Oct 17, 2019 | 0.3178 | 0.3255 | 0.3060 | 0.3060 | 127,722 | -0.01(-3.56%) |
Oct 16, 2019 | 0.3102 | 0.3180 | 0.3100 | 0.3173 | 48,183 | +0.01(+1.63%) |
Oct 15, 2019 | 0.3150 | 0.3165 | 0.3102 | 0.3122 | 47,180 | -0.01(-2.07%) |
Oct 14, 2019 | 0.3300 | 0.3300 | 0.3060 | 0.3188 | 71,802 | -0.00(-0.69%) |
Oct 11, 2019 | 0.3060 | 0.3230 | 0.3060 | 0.3210 | 95,500 | +0.01(+2.95%) |
Oct 10, 2019 | 0.3100 | 0.3240 | 0.3060 | 0.3118 | 79,935 | +0.00(+0.55%) |
Oct 09, 2019 | 0.3200 | 0.3270 | 0.3101 | 0.3101 | 46,340 | -0.01(-3.09%) |
Oct 08, 2019 | 0.3190 | 0.3300 | 0.3160 | 0.3200 | 53,962 | -0.00(-0.03%) |
Oct 07, 2019 | 0.3290 | 0.3300 | 0.3150 | 0.3201 | 36,335 | -0.01(-3.26%) |
Oct 04, 2019 | 0.3150 | 0.3333 | 0.3078 | 0.3309 | 123,900 | +0.01(+4.22%) |
Oct 03, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3175 | 106,757 | +0.01(+2.39%) |
Oct 02, 2019 | 0.3195 | 0.3299 | 0.3100 | 0.3101 | 36,825 | -0.01(-2.70%) |
Oct 01, 2019 | 0.3400 | 0.3400 | 0.3060 | 0.3187 | 98,539 | -0.00(-0.62%) |
Sep 30, 2019 | 0.3400 | 0.3400 | 0.3201 | 0.3207 | 104,358 | -0.02(-5.68%) |
Sep 27, 2019 | 0.3358 | 0.3600 | 0.3358 | 0.3400 | 124,500 | -0.01(-4.12%) |
Sep 26, 2019 | 0.3518 | 0.3600 | 0.3200 | 0.3546 | 173,634 | -0.01(-1.50%) |
Sep 25, 2019 | 0.3999 | 0.4050 | 0.3520 | 0.3600 | 365,367 | -0.05(-12.90%) |
Sep 24, 2019 | 0.4000 | 0.4200 | 0.3640 | 0.4133 | 621,348 | +0.01(+3.17%) |
Sep 23, 2019 | 0.3600 | 0.4018 | 0.3500 | 0.4006 | 460,136 | +0.03(+9.13%) |
Sep 20, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3671 | 200,400 | +0.00(+0.55%) |
Sep 19, 2019 | 0.3500 | 0.3700 | 0.3500 | 0.3651 | 176,192 | -0.00(-1.32%) |
Sep 18, 2019 | 0.3300 | 0.3800 | 0.3100 | 0.3700 | 1,237,181 | +0.06(+19.55%) |
Sep 17, 2019 | 0.3100 | 0.3200 | 0.3073 | 0.3095 | 94,684 | -0.00(-0.32%) |
Sep 16, 2019 | 0.3193 | 0.3299 | 0.3105 | 0.3105 | 155,602 | -0.00(-0.48%) |
Sep 13, 2019 | 0.3277 | 0.3277 | 0.3100 | 0.3120 | 33,200 | -0.00(-0.41%) |
Sep 12, 2019 | 0.3175 | 0.3278 | 0.3100 | 0.3133 | 156,741 | -0.01(-3.90%) |
Sep 11, 2019 | 0.3200 | 0.3383 | 0.3105 | 0.3260 | 87,321 | +0.01(+3.46%) |
Sep 10, 2019 | 0.3111 | 0.3300 | 0.3111 | 0.3151 | 80,303 | +0.00(+0.41%) |
Sep 09, 2019 | 0.3250 | 0.3250 | 0.3113 | 0.3138 | 78,534 | -0.00(-1.26%) |
Sep 06, 2019 | 0.3225 | 0.3300 | 0.3100 | 0.3178 | 89,700 | -0.00(-1.52%) |
Sep 05, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3227 | 149,488 | -0.01(-2.21%) |
Sep 04, 2019 | 0.3250 | 0.3347 | 0.3250 | 0.3300 | 50,054 | +0.01(+1.54%) |
Sep 03, 2019 | 0.3300 | 0.3300 | 0.3250 | 0.3250 | 58,197 | -0.01(-2.05%) |
Aug 30, 2019 | 0.3270 | 0.3370 | 0.3270 | 0.3318 | 59,700 | +0.01(+2.53%) |
Aug 29, 2019 | 0.3161 | 0.3300 | 0.3161 | 0.3236 | 48,258 | +0.01(+1.76%) |
Aug 28, 2019 | 0.3300 | 0.3300 | 0.3160 | 0.3180 | 123,000 | -0.00(-0.97%) |
Aug 27, 2019 | 0.3522 | 0.3570 | 0.3200 | 0.3211 | 155,363 | -0.04(-10.11%) |
Aug 26, 2019 | 0.3500 | 0.3750 | 0.3351 | 0.3572 | 183,195 | +0.01(+1.59%) |
Aug 23, 2019 | 0.3900 | 0.3900 | 0.3330 | 0.3516 | 56,000 | -0.03(-7.35%) |
Aug 22, 2019 | 0.3350 | 0.3900 | 0.3302 | 0.3795 | 665,930 | +0.04(+11.81%) |
Aug 21, 2019 | 0.3425 | 0.3427 | 0.3251 | 0.3394 | 164,462 | -0.00(-0.91%) |
Aug 20, 2019 | 0.3200 | 0.3425 | 0.3200 | 0.3425 | 190,701 | +0.02(+5.38%) |
Aug 19, 2019 | 0.3425 | 0.3425 | 0.3200 | 0.3250 | 95,006 | -0.01(-1.52%) |
Aug 16, 2019 | 0.3317 | 0.3350 | 0.3120 | 0.3300 | 153,900 | +0.01(+4.56%) |
Aug 15, 2019 | 0.3300 | 0.3347 | 0.3120 | 0.3156 | 55,493 | -0.01(-4.36%) |
Aug 14, 2019 | 0.3300 | 0.3408 | 0.3290 | 0.3300 | 214,824 | +0.00(+0.03%) |
Aug 13, 2019 | 0.3500 | 0.3500 | 0.3120 | 0.3299 | 320,158 | -0.02(-5.26%) |
Aug 12, 2019 | 0.3526 | 0.3599 | 0.3410 | 0.3482 | 48,169 | -0.00(-0.77%) |
Aug 09, 2019 | 0.3526 | 0.3700 | 0.3480 | 0.3509 | 130,500 | -0.01(-2.07%) |
Aug 08, 2019 | 0.3571 | 0.3800 | 0.3571 | 0.3583 | 67,479 | +0.01(+3.14%) |
Aug 07, 2019 | 0.3600 | 0.3790 | 0.3410 | 0.3474 | 105,700 | +0.00(+0.29%) |
Aug 06, 2019 | 0.3600 | 0.3800 | 0.3400 | 0.3464 | 241,759 | -0.03(-8.84%) |
Aug 05, 2019 | 0.3600 | 0.3800 | 0.3400 | 0.3800 | 144,183 | +0.00(+1.31%) |
Aug 02, 2019 | 0.3770 | 0.3950 | 0.3410 | 0.3751 | 98,700 | -0.00(-1.29%) |