Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2019 | 0.4500 | 0.4557 | 0.4300 | 0.4404 | 5,068,300 | -0.00(-0.81%) |
Aug 29, 2019 | 0.4592 | 0.4615 | 0.4431 | 0.4440 | 2,665,727 | -0.01(-2.97%) |
Aug 28, 2019 | 0.4600 | 0.4650 | 0.4433 | 0.4576 | 3,984,285 | +0.01(+1.67%) |
Aug 27, 2019 | 0.4746 | 0.4774 | 0.4441 | 0.4501 | 3,098,460 | -0.02(-4.32%) |
Aug 26, 2019 | 0.4868 | 0.4948 | 0.4654 | 0.4704 | 4,167,347 | -0.01(-2.47%) |
Aug 23, 2019 | 0.5000 | 0.5076 | 0.4750 | 0.4823 | 3,350,800 | -0.02(-3.73%) |
Aug 22, 2019 | 0.4900 | 0.5461 | 0.4882 | 0.5010 | 7,380,598 | +0.02(+3.96%) |
Aug 21, 2019 | 0.4500 | 0.4900 | 0.4359 | 0.4819 | 4,147,451 | +0.05(+11.14%) |
Aug 20, 2019 | 0.4500 | 0.4500 | 0.4250 | 0.4336 | 34,253,160 | -0.01(-2.71%) |
Aug 19, 2019 | 0.4842 | 0.4855 | 0.4346 | 0.4457 | 5,372,212 | -0.02(-5.17%) |
Aug 16, 2019 | 0.4700 | 0.4803 | 0.4655 | 0.4700 | 4,960,700 | +0.00(+0.28%) |
Aug 15, 2019 | 0.4883 | 0.4893 | 0.4645 | 0.4687 | 2,680,659 | -0.02(-4.21%) |
Aug 14, 2019 | 0.4750 | 0.5000 | 0.4570 | 0.4893 | 9,319,539 | +0.02(+3.42%) |
Aug 13, 2019 | 0.4799 | 0.4925 | 0.4579 | 0.4731 | 7,720,443 | +0.01(+1.68%) |
Aug 12, 2019 | 0.4629 | 0.4721 | 0.4400 | 0.4653 | 8,354,240 | +0.01(+1.15%) |
Aug 09, 2019 | 0.5000 | 0.5000 | 0.4546 | 0.4600 | 6,364,100 | -0.04(-7.65%) |
Aug 08, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4981 | 4,694,826 | -0.00(-0.32%) |
Aug 07, 2019 | 0.5100 | 0.5175 | 0.4960 | 0.4997 | 5,041,223 | -0.01(-1.48%) |
Aug 06, 2019 | 0.5406 | 0.5580 | 0.5000 | 0.5072 | 7,808,161 | -0.04(-7.21%) |
Aug 05, 2019 | 0.5229 | 0.5761 | 0.4974 | 0.5466 | 9,244,778 | +0.02(+4.02%) |
Aug 02, 2019 | 0.5230 | 0.5300 | 0.4929 | 0.5255 | 9,438,000 | -0.00(-0.70%) |
Aug 01, 2019 | 0.5618 | 0.5900 | 0.5059 | 0.5292 | 16,686,987 | -0.05(-8.76%) |
Jul 31, 2019 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 9,138,700 | -0.01(-2.01%) |
Jul 30, 2019 | 0.5710 | 0.5950 | 0.5570 | 0.5919 | 10,434,530 | +0.03(+5.26%) |
Jul 29, 2019 | 0.5785 | 0.5800 | 0.5600 | 0.5623 | 5,284,558 | -0.00(-0.86%) |
Jul 26, 2019 | 0.5800 | 0.5800 | 0.5518 | 0.5672 | 9,397,200 | -0.00(-0.77%) |
Jul 25, 2019 | 0.5919 | 0.5994 | 0.5655 | 0.5716 | 8,589,562 | -0.02(-3.43%) |
Jul 24, 2019 | 0.6000 | 0.6066 | 0.5719 | 0.5919 | 5,300,391 | +0.02(+3.15%) |
Jul 23, 2019 | 0.6135 | 0.6177 | 0.5846 | 0.5738 | 6,910,394 | -0.04(-6.04%) |
Jul 22, 2019 | 0.6368 | 0.6368 | 0.6000 | 0.6107 | 8,828,524 | -0.02(-2.46%) |
Jul 19, 2019 | 0.6499 | 0.6519 | 0.6100 | 0.6261 | 9,486,200 | +0.00(+0.42%) |
Jul 18, 2019 | 0.6532 | 0.6597 | 0.6000 | 0.6235 | 13,312,097 | -0.01(-1.93%) |
Jul 17, 2019 | 0.6350 | 0.6600 | 0.6120 | 0.6358 | 20,007,548 | +0.04(+5.97%) |
Jul 16, 2019 | 0.7201 | 0.7405 | 0.5800 | 0.6000 | 50,188,592 | -0.47(-43.93%) |
Jul 15, 2019 | 1.090 | 1.100 | 1.070 | 1.070 | 3,150,686 | -0.01(-0.93%) |
Jul 12, 2019 | 1.090 | 1.100 | 1.070 | 1.080 | 2,715,600 | +0.00(+0.00%) |
Jul 11, 2019 | 1.070 | 1.110 | 1.060 | 1.080 | 6,667,211 | +0.00(+0.00%) |
Jul 10, 2019 | 1.105 | 1.115 | 1.050 | 1.080 | 9,265,492 | -0.01(-0.92%) |
Jul 09, 2019 | 1.160 | 1.170 | 1.070 | 1.090 | 22,234,436 | -0.07(-6.03%) |
Jul 08, 2019 | 1.220 | 1.220 | 1.150 | 1.160 | 5,770,917 | -0.07(-5.69%) |
Jul 05, 2019 | 1.240 | 1.260 | 1.220 | 1.230 | 1,512,600 | -0.03(-2.38%) |
Jul 03, 2019 | 1.230 | 1.275 | 1.230 | 1.260 | 4,588,100 | +0.03(+2.44%) |
Jul 02, 2019 | 1.250 | 1.260 | 1.220 | 1.230 | 3,352,071 | -0.02(-1.60%) |
Jul 01, 2019 | 1.250 | 1.260 | 1.230 | 1.250 | 1,384,328 | +0.01(+0.81%) |
Jun 28, 2019 | 1.260 | 1.260 | 1.210 | 1.240 | 2,670,800 | -0.01(-0.80%) |
Jun 27, 2019 | 1.290 | 1.300 | 1.250 | 1.250 | 2,266,194 | -0.03(-2.34%) |
Jun 26, 2019 | 1.210 | 1.290 | 1.195 | 1.280 | 3,927,394 | +0.07(+5.79%) |
Jun 25, 2019 | 1.230 | 1.265 | 1.200 | 1.210 | 4,842,959 | -0.01(-0.82%) |
Jun 24, 2019 | 1.210 | 1.240 | 1.180 | 1.220 | 2,888,225 | +0.02(+1.67%) |
Jun 21, 2019 | 1.190 | 1.220 | 1.180 | 1.200 | 2,494,900 | +0.00(+0.00%) |
Jun 20, 2019 | 1.240 | 1.270 | 1.200 | 1.200 | 4,084,909 | -0.01(-0.83%) |
Jun 19, 2019 | 1.210 | 1.240 | 1.180 | 1.210 | 2,230,376 | +0.00(+0.00%) |
Jun 18, 2019 | 1.210 | 1.250 | 1.200 | 1.210 | 3,129,585 | +0.01(+0.83%) |
Jun 17, 2019 | 1.170 | 1.210 | 1.160 | 1.200 | 2,200,326 | +0.03(+2.56%) |
Jun 14, 2019 | 1.210 | 1.210 | 1.135 | 1.170 | 4,423,100 | -0.03(-2.50%) |
Jun 13, 2019 | 1.160 | 1.210 | 1.150 | 1.200 | 2,461,508 | +0.05(+4.35%) |
Jun 12, 2019 | 1.220 | 1.230 | 1.150 | 1.150 | 3,097,588 | -0.07(-5.74%) |
Jun 11, 2019 | 1.210 | 1.230 | 1.190 | 1.220 | 4,295,625 | +0.03(+2.52%) |
Jun 10, 2019 | 1.220 | 1.240 | 1.190 | 1.190 | 2,742,148 | -0.04(-3.25%) |
Jun 07, 2019 | 1.300 | 1.300 | 1.200 | 1.230 | 2,877,400 | -0.02(-1.60%) |
Jun 06, 2019 | 1.240 | 1.260 | 1.230 | 1.250 | 1,614,170 | +0.01(+0.81%) |
Jun 05, 2019 | 1.310 | 1.330 | 1.215 | 1.240 | 6,582,575 | -0.06(-4.62%) |
Jun 04, 2019 | 1.260 | 1.330 | 1.250 | 1.300 | 6,186,147 | +0.05(+4.00%) |