Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.4502 | 0.4950 | 0.4380 | 0.4950 | 55,695 | +0.02(+4.43%) |
Jul 30, 2019 | 0.4510 | 0.4750 | 0.4502 | 0.4740 | 24,672 | -0.01(-1.25%) |
Jul 29, 2019 | 0.4526 | 0.4855 | 0.4519 | 0.4800 | 6,710 | +0.01(+2.13%) |
Jul 26, 2019 | 0.4855 | 0.4855 | 0.4526 | 0.4700 | 35,600 | +0.00(+0.00%) |
Jul 25, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 58,286 | -0.02(-4.08%) |
Jul 24, 2019 | 0.4701 | 0.4900 | 0.4701 | 0.4900 | 33,882 | -0.01(-2.00%) |
Jul 23, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.5000 | 89,448 | +0.00(+0.00%) |
Jul 22, 2019 | 0.4510 | 0.5000 | 0.4510 | 0.5000 | 72,217 | +0.00(+0.00%) |
Jul 19, 2019 | 0.4601 | 0.5000 | 0.4600 | 0.5000 | 51,100 | +0.02(+4.17%) |
Jul 18, 2019 | 0.4726 | 0.5000 | 0.4601 | 0.4800 | 9,525 | -0.01(-2.06%) |
Jul 17, 2019 | 0.4510 | 0.4940 | 0.4510 | 0.4901 | 8,262 | -0.03(-5.75%) |
Jul 16, 2019 | 0.4900 | 0.5200 | 0.4600 | 0.5200 | 28,649 | +0.03(+5.05%) |
Jul 15, 2019 | 0.5025 | 0.5150 | 0.4900 | 0.4950 | 35,688 | -0.01(-1.00%) |
Jul 12, 2019 | 0.5299 | 0.5500 | 0.4810 | 0.5000 | 22,000 | -0.01(-1.96%) |
Jul 11, 2019 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 1,090 | +0.00(+0.00%) |
Jul 10, 2019 | 0.4801 | 0.5299 | 0.4800 | 0.5100 | 21,169 | -0.02(-4.23%) |
Jul 09, 2019 | 0.5210 | 0.5325 | 0.4701 | 0.5325 | 9,781 | +0.01(+1.91%) |
Jul 08, 2019 | 0.5500 | 0.5500 | 0.5181 | 0.5225 | 34,502 | +0.02(+4.50%) |
Jul 05, 2019 | 0.5100 | 0.5181 | 0.4700 | 0.5000 | 46,300 | -0.01(-1.96%) |
Jul 03, 2019 | 0.4900 | 0.5100 | 0.4898 | 0.5100 | 6,200 | +0.01(+2.51%) |
Jul 02, 2019 | 0.5275 | 0.5275 | 0.4900 | 0.4975 | 46,810 | -0.05(-9.35%) |
Jul 01, 2019 | 0.5350 | 0.5488 | 0.5100 | 0.5488 | 3,670 | +0.01(+2.58%) |
Jun 28, 2019 | 0.5150 | 0.5350 | 0.5150 | 0.5350 | 700 | +0.00(+0.00%) |
Jun 27, 2019 | 0.5398 | 0.5500 | 0.4900 | 0.5350 | 26,032 | -0.01(-2.71%) |
Jun 26, 2019 | 0.5150 | 0.5499 | 0.5100 | 0.5499 | 6,093 | +0.02(+3.75%) |
Jun 25, 2019 | 0.5700 | 0.6000 | 0.5000 | 0.5300 | 30,390 | +0.00(+0.00%) |
Jun 24, 2019 | 0.5346 | 0.5500 | 0.5000 | 0.5300 | 35,942 | +0.02(+3.92%) |
Jun 21, 2019 | 0.5076 | 0.5176 | 0.5022 | 0.5100 | 13,000 | -0.01(-1.45%) |
Jun 20, 2019 | 0.5175 | 0.5175 | 0.4831 | 0.5175 | 7,610 | +0.00(+0.00%) |
Jun 19, 2019 | 0.4840 | 0.5297 | 0.4840 | 0.5175 | 9,217 | -0.00(-0.44%) |
Jun 18, 2019 | 0.4500 | 0.5300 | 0.4500 | 0.5198 | 13,393 | +0.00(+0.35%) |
Jun 17, 2019 | 0.5300 | 0.5300 | 0.5128 | 0.5180 | 1,591 | -0.01(-2.26%) |
Jun 14, 2019 | 0.5000 | 0.5500 | 0.4930 | 0.5300 | 75,700 | +0.02(+3.92%) |
Jun 13, 2019 | 0.5200 | 0.5200 | 0.4805 | 0.5100 | 19,015 | -0.01(-1.92%) |
Jun 12, 2019 | 0.4850 | 0.5400 | 0.4850 | 0.5200 | 22,835 | +0.01(+1.96%) |
Jun 11, 2019 | 0.5350 | 0.5350 | 0.4600 | 0.5100 | 27,121 | -0.01(-1.92%) |
Jun 10, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.5200 | 32,001 | -0.01(-1.89%) |
Jun 07, 2019 | 0.4500 | 0.5400 | 0.4500 | 0.5300 | 9,500 | -0.02(-3.64%) |
Jun 06, 2019 | 0.4900 | 0.5500 | 0.4721 | 0.5500 | 74,249 | +0.00(+0.00%) |
Jun 05, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5500 | 8,082 | +0.01(+1.87%) |
Jun 04, 2019 | 0.4900 | 0.5500 | 0.4900 | 0.5399 | 12,134 | -0.01(-1.84%) |
Jun 03, 2019 | 0.4800 | 0.5590 | 0.4800 | 0.5500 | 37,492 | +0.02(+2.80%) |
May 31, 2019 | 0.4500 | 0.5590 | 0.4500 | 0.5350 | 80,200 | -0.02(-2.73%) |
May 30, 2019 | 0.5005 | 0.5500 | 0.5000 | 0.5500 | 18,791 | +0.00(+0.00%) |
May 29, 2019 | 0.6000 | 0.6000 | 0.5150 | 0.5500 | 33,190 | -0.01(-1.79%) |
May 28, 2019 | 0.4998 | 0.5600 | 0.4998 | 0.5600 | 14,030 | +0.00(+0.00%) |
May 24, 2019 | 0.5599 | 0.5699 | 0.5081 | 0.5600 | 3,000 | -0.00(-0.60%) |
May 23, 2019 | 0.5634 | 0.5634 | 0.4775 | 0.5634 | 50,799 | +0.00(+0.61%) |
May 22, 2019 | 0.5300 | 0.5750 | 0.5250 | 0.5600 | 12,007 | -0.01(-1.75%) |
May 21, 2019 | 0.6400 | 0.6400 | 0.5200 | 0.5700 | 14,813 | -0.07(-11.55%) |
May 20, 2019 | 0.5000 | 0.6444 | 0.5000 | 0.6444 | 38,419 | +0.14(+28.88%) |
May 17, 2019 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | 55,700 | -0.02(-4.21%) |
May 16, 2019 | 0.5200 | 0.5378 | 0.4785 | 0.5220 | 142,765 | -0.02(-3.33%) |
May 15, 2019 | 0.5810 | 0.5810 | 0.4500 | 0.5400 | 156,212 | -0.05(-8.47%) |
May 14, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5900 | 36,788 | -0.02(-3.28%) |
May 13, 2019 | 0.6000 | 0.6500 | 0.5800 | 0.6100 | 77,026 | -0.01(-1.61%) |
May 10, 2019 | 0.6700 | 0.6700 | 0.5999 | 0.6200 | 65,100 | -0.02(-3.13%) |
May 09, 2019 | 0.6500 | 0.6700 | 0.6250 | 0.6400 | 63,822 | +0.00(+0.00%) |
May 08, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | 77,065 | -0.05(-7.33%) |
May 07, 2019 | 0.6300 | 0.7050 | 0.6300 | 0.6906 | 37,293 | +0.05(+7.91%) |
May 06, 2019 | 0.6700 | 0.6700 | 0.6205 | 0.6400 | 44,335 | -0.05(-6.57%) |
May 03, 2019 | 0.7100 | 0.7152 | 0.6210 | 0.6850 | 48,700 | -0.00(-0.71%) |
May 02, 2019 | 0.6605 | 0.7000 | 0.6580 | 0.6899 | 81,020 | +0.02(+3.28%) |