Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3060 | 0.3270 | 0.2900 | 0.3001 | 300,927 | -0.01(-1.93%) |
Jul 30, 2019 | 0.3100 | 0.3200 | 0.3050 | 0.3060 | 386,388 | -0.00(-1.29%) |
Jul 29, 2019 | 0.2900 | 0.3100 | 0.2850 | 0.3100 | 435,177 | +0.02(+5.48%) |
Jul 26, 2019 | 0.2900 | 0.3050 | 0.2850 | 0.2939 | 434,900 | -0.01(-1.67%) |
Jul 25, 2019 | 0.2900 | 0.2999 | 0.2900 | 0.2989 | 170,218 | +0.00(+1.32%) |
Jul 24, 2019 | 0.3050 | 0.3150 | 0.2900 | 0.2950 | 211,137 | -0.02(-5.69%) |
Jul 23, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3128 | 246,190 | +0.00(+0.90%) |
Jul 22, 2019 | 0.3300 | 0.3300 | 0.2851 | 0.3100 | 504,695 | -0.01(-3.58%) |
Jul 19, 2019 | 0.3200 | 0.3250 | 0.2900 | 0.3215 | 138,900 | +0.01(+3.48%) |
Jul 18, 2019 | 0.2900 | 0.3122 | 0.2850 | 0.3107 | 282,339 | +0.03(+8.98%) |
Jul 17, 2019 | 0.2950 | 0.2950 | 0.2803 | 0.2851 | 289,842 | -0.01(-3.13%) |
Jul 16, 2019 | 0.2880 | 0.2950 | 0.2810 | 0.2943 | 394,620 | +0.00(+1.48%) |
Jul 15, 2019 | 0.3200 | 0.3350 | 0.2851 | 0.2900 | 1,285,555 | -0.04(-10.77%) |
Jul 12, 2019 | 0.3276 | 0.3400 | 0.3200 | 0.3250 | 179,700 | -0.01(-1.90%) |
Jul 11, 2019 | 0.3400 | 0.3439 | 0.3220 | 0.3313 | 164,728 | -0.01(-2.56%) |
Jul 10, 2019 | 0.3451 | 0.3451 | 0.3100 | 0.3400 | 574,658 | -0.02(-5.21%) |
Jul 09, 2019 | 0.3700 | 0.3799 | 0.3500 | 0.3587 | 96,963 | -0.01(-3.05%) |
Jul 08, 2019 | 0.3520 | 0.3800 | 0.3371 | 0.3700 | 235,231 | +0.02(+5.71%) |
Jul 05, 2019 | 0.3198 | 0.3500 | 0.3000 | 0.3500 | 350,400 | +0.04(+11.15%) |
Jul 03, 2019 | 0.3501 | 0.3539 | 0.3001 | 0.3149 | 566,800 | -0.04(-10.05%) |
Jul 02, 2019 | 0.3700 | 0.3700 | 0.3501 | 0.3501 | 141,454 | -0.01(-3.55%) |
Jul 01, 2019 | 0.3750 | 0.3800 | 0.3550 | 0.3630 | 425,704 | -0.02(-5.12%) |
Jun 28, 2019 | 0.4000 | 0.4000 | 0.3655 | 0.3826 | 288,100 | -0.01(-1.90%) |
Jun 27, 2019 | 0.3800 | 0.3950 | 0.3700 | 0.3900 | 107,037 | +0.01(+2.63%) |
Jun 26, 2019 | 0.3920 | 0.4062 | 0.3700 | 0.3800 | 352,527 | -0.01(-2.31%) |
Jun 25, 2019 | 0.3873 | 0.3985 | 0.3200 | 0.3890 | 348,590 | -0.00(-0.21%) |
Jun 24, 2019 | 0.3498 | 0.4200 | 0.3300 | 0.3898 | 1,654,158 | +0.05(+14.99%) |
Jun 21, 2019 | 0.3130 | 0.3450 | 0.3065 | 0.3390 | 534,400 | +0.03(+10.60%) |
Jun 20, 2019 | 0.3280 | 0.3300 | 0.2900 | 0.3065 | 739,007 | -0.01(-2.64%) |
Jun 19, 2019 | 0.2803 | 0.3149 | 0.2800 | 0.3148 | 667,720 | +0.04(+13.16%) |
Jun 18, 2019 | 0.2550 | 0.2856 | 0.2500 | 0.2782 | 623,390 | +0.02(+9.10%) |
Jun 17, 2019 | 0.2799 | 0.2799 | 0.2500 | 0.2550 | 324,288 | -0.02(-5.56%) |
Jun 14, 2019 | 0.2300 | 0.2839 | 0.2200 | 0.2700 | 1,237,800 | +0.02(+9.76%) |
Jun 13, 2019 | 0.3100 | 0.3100 | 0.2090 | 0.2460 | 3,676,511 | -0.05(-18.00%) |
Jun 12, 2019 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | 538,281 | -0.03(-7.69%) |
Jun 11, 2019 | 0.3350 | 0.3540 | 0.3100 | 0.3250 | 947,979 | -0.02(-6.53%) |
Jun 10, 2019 | 0.3490 | 0.3800 | 0.3400 | 0.3477 | 217,537 | -0.01(-3.42%) |
Jun 07, 2019 | 0.3495 | 0.3670 | 0.3490 | 0.3600 | 201,200 | +0.00(+0.42%) |
Jun 06, 2019 | 0.3825 | 0.3850 | 0.3500 | 0.3585 | 238,677 | -0.02(-5.66%) |
Jun 05, 2019 | 0.3780 | 0.3999 | 0.3691 | 0.3800 | 298,670 | +0.00(+0.56%) |
Jun 04, 2019 | 0.3693 | 0.3800 | 0.3600 | 0.3779 | 209,658 | +0.01(+2.55%) |
Jun 03, 2019 | 0.3690 | 0.3841 | 0.3510 | 0.3685 | 428,309 | -0.00(-0.14%) |
May 31, 2019 | 0.3500 | 0.3773 | 0.3350 | 0.3690 | 493,300 | +0.02(+6.65%) |
May 30, 2019 | 0.3550 | 0.3774 | 0.3401 | 0.3460 | 267,234 | -0.01(-2.54%) |
May 29, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3550 | 153,852 | -0.03(-8.27%) |
May 28, 2019 | 0.3500 | 0.4249 | 0.3370 | 0.3870 | 963,249 | +0.04(+11.21%) |
May 24, 2019 | 0.3300 | 0.3502 | 0.3200 | 0.3480 | 311,300 | +0.02(+5.45%) |
May 23, 2019 | 0.3600 | 0.3600 | 0.3200 | 0.3300 | 1,241,489 | -0.03(-8.59%) |
May 22, 2019 | 0.4150 | 0.4150 | 0.3400 | 0.3610 | 2,199,014 | -0.05(-11.28%) |
May 21, 2019 | 0.4000 | 0.4250 | 0.4000 | 0.4069 | 636,608 | -0.00(-1.12%) |
May 20, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4115 | 768,382 | -0.02(-3.63%) |
May 17, 2019 | 0.4300 | 0.4400 | 0.4100 | 0.4270 | 656,500 | +0.01(+1.67%) |
May 16, 2019 | 0.4780 | 0.4780 | 0.4000 | 0.4200 | 1,225,136 | -0.05(-11.58%) |
May 15, 2019 | 0.4901 | 0.5120 | 0.4680 | 0.4750 | 472,694 | -0.02(-3.85%) |
May 14, 2019 | 0.4501 | 0.5266 | 0.4501 | 0.4940 | 1,756,899 | +0.04(+9.75%) |
May 13, 2019 | 0.4500 | 0.4600 | 0.4300 | 0.4501 | 749,397 | +0.00(+0.02%) |
May 10, 2019 | 0.4420 | 0.4600 | 0.4330 | 0.4500 | 236,200 | +0.00(+0.22%) |
May 09, 2019 | 0.4520 | 0.4690 | 0.4310 | 0.4490 | 684,246 | -0.00(-0.22%) |
May 08, 2019 | 0.4500 | 0.4700 | 0.4260 | 0.4500 | 523,416 | +0.02(+4.65%) |
May 07, 2019 | 0.4500 | 0.4650 | 0.4140 | 0.4300 | 874,619 | -0.02(-4.44%) |
May 06, 2019 | 0.4551 | 0.4553 | 0.4110 | 0.4500 | 1,417,476 | -0.02(-4.13%) |
May 03, 2019 | 0.4425 | 0.4980 | 0.4300 | 0.4694 | 1,515,800 | +0.05(+10.71%) |
May 02, 2019 | 0.4220 | 0.4662 | 0.4010 | 0.4240 | 1,622,468 | +0.00(+0.47%) |