Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.2900 | 0.2900 | 0.2610 | 0.2718 | 208,410 | -0.00(-0.59%) |
Sep 27, 2019 | 0.2610 | 0.2800 | 0.2580 | 0.2734 | 391,800 | -0.01(-2.36%) |
Sep 26, 2019 | 0.2750 | 0.2910 | 0.2505 | 0.2800 | 484,524 | +0.00(+0.00%) |
Sep 25, 2019 | 0.2670 | 0.2800 | 0.2480 | 0.2800 | 1,191,968 | +0.01(+3.21%) |
Sep 24, 2019 | 0.2872 | 0.2950 | 0.2600 | 0.2713 | 900,016 | -0.02(-5.47%) |
Sep 23, 2019 | 0.2800 | 0.2925 | 0.2675 | 0.2870 | 735,969 | -0.00(-1.03%) |
Sep 20, 2019 | 0.2821 | 0.2999 | 0.2750 | 0.2900 | 862,600 | +0.01(+2.84%) |
Sep 19, 2019 | 0.3000 | 0.3000 | 0.2800 | 0.2820 | 671,861 | -0.02(-6.00%) |
Sep 18, 2019 | 0.3098 | 0.3290 | 0.2900 | 0.3000 | 441,561 | -0.00(-0.33%) |
Sep 17, 2019 | 0.2972 | 0.3100 | 0.2939 | 0.3010 | 338,182 | +0.00(+0.33%) |
Sep 16, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.3000 | 336,394 | +0.00(+0.00%) |
Sep 13, 2019 | 0.2731 | 0.3050 | 0.2731 | 0.3000 | 345,400 | +0.03(+9.89%) |
Sep 12, 2019 | 0.3075 | 0.3100 | 0.2710 | 0.2730 | 951,316 | -0.02(-5.86%) |
Sep 11, 2019 | 0.3089 | 0.3089 | 0.2900 | 0.2900 | 627,644 | -0.02(-5.04%) |
Sep 10, 2019 | 0.3099 | 0.3100 | 0.3000 | 0.3054 | 337,090 | +0.00(+1.13%) |
Sep 09, 2019 | 0.3070 | 0.3100 | 0.3001 | 0.3020 | 157,207 | -0.01(-2.58%) |
Sep 06, 2019 | 0.3000 | 0.3119 | 0.3000 | 0.3100 | 174,800 | +0.01(+1.64%) |
Sep 05, 2019 | 0.3150 | 0.3280 | 0.3000 | 0.3050 | 167,892 | +0.00(+0.49%) |
Sep 04, 2019 | 0.3150 | 0.3150 | 0.3000 | 0.3035 | 118,523 | -0.01(-3.65%) |
Sep 03, 2019 | 0.3040 | 0.3220 | 0.3000 | 0.3150 | 233,765 | +0.01(+3.62%) |
Aug 30, 2019 | 0.3000 | 0.3100 | 0.2920 | 0.3040 | 249,600 | +0.00(+1.00%) |
Aug 29, 2019 | 0.3000 | 0.3050 | 0.3000 | 0.3010 | 123,622 | +0.00(+0.33%) |
Aug 28, 2019 | 0.3030 | 0.3100 | 0.2920 | 0.3000 | 139,863 | -0.00(-0.99%) |
Aug 27, 2019 | 0.2951 | 0.3100 | 0.2910 | 0.3030 | 159,002 | +0.01(+2.36%) |
Aug 26, 2019 | 0.2990 | 0.3000 | 0.2850 | 0.2960 | 200,969 | +0.00(+1.37%) |
Aug 23, 2019 | 0.2950 | 0.3000 | 0.2910 | 0.2920 | 102,700 | -0.01(-2.34%) |
Aug 22, 2019 | 0.3005 | 0.3101 | 0.2920 | 0.2990 | 181,113 | +0.00(+0.00%) |
Aug 21, 2019 | 0.3100 | 0.3100 | 0.2902 | 0.2990 | 112,504 | -0.01(-3.55%) |
Aug 20, 2019 | 0.3000 | 0.3100 | 0.2902 | 0.3100 | 216,171 | +0.01(+3.51%) |
Aug 19, 2019 | 0.3100 | 0.3200 | 0.2610 | 0.2995 | 766,776 | -0.01(-1.77%) |
Aug 16, 2019 | 0.3013 | 0.3199 | 0.3000 | 0.3049 | 221,100 | +0.00(+1.19%) |
Aug 15, 2019 | 0.3100 | 0.3150 | 0.3010 | 0.3013 | 210,803 | -0.01(-2.81%) |
Aug 14, 2019 | 0.3050 | 0.3200 | 0.3011 | 0.3100 | 313,128 | -0.01(-1.59%) |
Aug 13, 2019 | 0.3225 | 0.3290 | 0.3030 | 0.3150 | 252,003 | +0.01(+1.65%) |
Aug 12, 2019 | 0.3249 | 0.3249 | 0.3030 | 0.3099 | 308,808 | -0.01(-4.59%) |
Aug 09, 2019 | 0.3050 | 0.3495 | 0.3050 | 0.3248 | 667,200 | +0.00(+1.50%) |
Aug 08, 2019 | 0.3179 | 0.3290 | 0.3050 | 0.3200 | 499,939 | -0.00(-1.05%) |
Aug 07, 2019 | 0.3050 | 0.3400 | 0.3000 | 0.3234 | 863,687 | -0.01(-2.00%) |
Aug 06, 2019 | 0.3340 | 0.3399 | 0.3027 | 0.3300 | 680,041 | -0.00(-0.15%) |
Aug 05, 2019 | 0.3251 | 0.3488 | 0.3010 | 0.3305 | 786,624 | -0.01(-2.77%) |
Aug 02, 2019 | 0.3280 | 0.3536 | 0.3200 | 0.3399 | 683,500 | -0.01(-1.48%) |
Aug 01, 2019 | 0.3699 | 0.3699 | 0.3275 | 0.3450 | 440,634 | -0.01(-1.43%) |
Jul 31, 2019 | 0.3250 | 0.3650 | 0.3250 | 0.3500 | 185,444 | -0.01(-2.51%) |
Jul 30, 2019 | 0.3401 | 0.3590 | 0.3292 | 0.3590 | 326,113 | -0.00(-0.28%) |
Jul 29, 2019 | 0.3400 | 0.3640 | 0.3200 | 0.3600 | 400,216 | +0.02(+5.88%) |
Jul 26, 2019 | 0.3375 | 0.3500 | 0.3288 | 0.3400 | 161,700 | +0.01(+1.49%) |
Jul 25, 2019 | 0.3595 | 0.3595 | 0.3306 | 0.3350 | 158,686 | -0.01(-4.26%) |
Jul 24, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3499 | 172,949 | +0.01(+3.98%) |
Jul 23, 2019 | 0.3499 | 0.3600 | 0.3365 | 0.3365 | 190,322 | -0.01(-3.42%) |
Jul 22, 2019 | 0.3301 | 0.3499 | 0.3300 | 0.3484 | 268,222 | +0.02(+5.54%) |
Jul 19, 2019 | 0.3401 | 0.3680 | 0.3292 | 0.3301 | 285,400 | -0.01(-3.65%) |
Jul 18, 2019 | 0.3401 | 0.3550 | 0.3264 | 0.3426 | 534,982 | -0.03(-6.90%) |
Jul 17, 2019 | 0.3700 | 0.4000 | 0.3401 | 0.3680 | 806,940 | -0.02(-5.62%) |
Jul 16, 2019 | 0.3800 | 0.4300 | 0.3650 | 0.3899 | 607,134 | +0.01(+2.61%) |
Jul 15, 2019 | 0.4450 | 0.4812 | 0.3800 | 0.3800 | 1,797,882 | -0.05(-11.63%) |
Jul 12, 2019 | 0.3400 | 0.4500 | 0.3170 | 0.4300 | 2,626,400 | +0.12(+40.98%) |
Jul 11, 2019 | 0.3100 | 0.3279 | 0.2900 | 0.3050 | 550,112 | -0.01(-2.62%) |
Jul 10, 2019 | 0.3115 | 0.3300 | 0.2900 | 0.3132 | 898,818 | +0.00(+0.06%) |
Jul 09, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3130 | 733,316 | -0.02(-4.81%) |
Jul 08, 2019 | 0.3510 | 0.3510 | 0.3200 | 0.3288 | 164,612 | -0.01(-1.65%) |
Jul 05, 2019 | 0.3789 | 0.3789 | 0.3100 | 0.3343 | 543,900 | -0.00(-0.21%) |
Jul 03, 2019 | 0.3700 | 0.3700 | 0.3300 | 0.3350 | 728,900 | -0.03(-7.64%) |
Jul 02, 2019 | 0.3370 | 0.3700 | 0.3370 | 0.3627 | 554,024 | +0.03(+7.63%) |