Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.3500 | 0.3998 | 0.3290 | 0.3395 | 85,500 | -0.04(-11.57%) |
Aug 29, 2019 | 0.4098 | 0.4098 | 0.3500 | 0.3839 | 16,535 | -0.03(-6.32%) |
Aug 28, 2019 | 0.2500 | 0.4200 | 0.2500 | 0.4098 | 63,593 | +0.01(+2.45%) |
Aug 27, 2019 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 26,392 | +0.06(+17.30%) |
Aug 26, 2019 | 0.3900 | 0.4000 | 0.3410 | 0.3410 | 5,076 | -0.05(-12.56%) |
Aug 23, 2019 | 0.3600 | 0.4000 | 0.3200 | 0.3900 | 45,900 | +0.03(+8.33%) |
Aug 22, 2019 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 21,697 | -0.05(-12.20%) |
Aug 21, 2019 | 0.4199 | 0.4199 | 0.3500 | 0.4100 | 7,560 | +0.00(+0.02%) |
Aug 20, 2019 | 0.4100 | 0.4199 | 0.3700 | 0.4099 | 16,164 | +0.02(+5.10%) |
Aug 19, 2019 | 0.4610 | 0.4610 | 0.2100 | 0.3900 | 108,147 | -0.04(-9.30%) |
Aug 16, 2019 | 0.4500 | 0.4500 | 0.3481 | 0.4300 | 31,100 | -0.02(-4.44%) |
Aug 15, 2019 | 0.3410 | 0.4720 | 0.3410 | 0.4500 | 7,210 | +0.00(+0.00%) |
Aug 14, 2019 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | 19,470 | -0.03(-5.66%) |
Aug 13, 2019 | 0.4770 | 0.4770 | 0.4200 | 0.4770 | 10,125 | +0.03(+6.00%) |
Aug 12, 2019 | 0.4500 | 0.4608 | 0.4500 | 0.4500 | 2,745 | -0.03(-6.25%) |
Aug 09, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4800 | 2,500 | +0.00(+0.00%) |
Aug 08, 2019 | 0.4800 | 0.4800 | 0.4755 | 0.4800 | 12,034 | +0.01(+1.89%) |
Aug 07, 2019 | 0.4302 | 0.4830 | 0.4205 | 0.4711 | 3,600 | -0.02(-3.86%) |
Aug 06, 2019 | 0.4700 | 0.4900 | 0.4300 | 0.4900 | 10,442 | +0.02(+4.26%) |
Aug 05, 2019 | 0.4200 | 0.4900 | 0.4200 | 0.4700 | 8,594 | -0.02(-4.08%) |
Aug 02, 2019 | 0.4700 | 0.4900 | 0.4401 | 0.4900 | 23,500 | +0.00(+0.00%) |
Aug 01, 2019 | 0.4440 | 0.4900 | 0.4200 | 0.4900 | 2,519 | -0.01(-1.01%) |
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%) |