Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.5998 | 0.6249 | 0.5816 | 0.6158 | 3,897,353 | +0.01(+2.27%) |
Sep 27, 2019 | 0.6306 | 0.6306 | 0.5987 | 0.6021 | 1,759,984 | -0.03(-4.35%) |
Sep 26, 2019 | 0.6397 | 0.6432 | 0.6226 | 0.6295 | 1,669,337 | -0.01(-1.43%) |
Sep 25, 2019 | 0.6215 | 0.6443 | 0.6158 | 0.6386 | 1,879,746 | +0.01(+2.19%) |
Sep 24, 2019 | 0.6523 | 0.6661 | 0.6204 | 0.6249 | 1,888,725 | -0.03(-4.70%) |
Sep 23, 2019 | 0.6660 | 0.6876 | 0.6477 | 0.6557 | 1,847,677 | -0.02(-2.54%) |
Sep 20, 2019 | 0.6671 | 0.6899 | 0.6580 | 0.6728 | 4,421,446 | -0.00(-0.67%) |
Sep 19, 2019 | 0.6876 | 0.7070 | 0.6774 | 0.6774 | 1,219,361 | -0.01(-1.16%) |
Sep 18, 2019 | 0.7059 | 0.7093 | 0.6753 | 0.6854 | 1,909,052 | -0.01(-1.96%) |
Sep 17, 2019 | 0.7127 | 0.7173 | 0.6973 | 0.6990 | 1,620,369 | -0.02(-2.23%) |
Sep 16, 2019 | 0.6945 | 0.7207 | 0.6876 | 0.7150 | 1,937,526 | +0.01(+1.62%) |
Sep 13, 2019 | 0.7139 | 0.7241 | 0.6968 | 0.7036 | 2,015,169 | -0.00(-0.64%) |
Sep 12, 2019 | 0.6990 | 0.7231 | 0.6888 | 0.7082 | 2,432,725 | -0.00(-0.16%) |
Sep 11, 2019 | 0.6568 | 0.7127 | 0.6386 | 0.7093 | 4,201,163 | +0.06(+8.74%) |
Sep 10, 2019 | 0.6124 | 0.6603 | 0.6078 | 0.6523 | 2,550,539 | +0.03(+4.76%) |
Sep 09, 2019 | 0.6055 | 0.6249 | 0.5987 | 0.6226 | 1,451,430 | +0.01(+2.06%) |
Sep 06, 2019 | 0.6238 | 0.6352 | 0.6078 | 0.6101 | 1,265,400 | -0.01(-2.01%) |
Sep 05, 2019 | 0.6032 | 0.6323 | 0.5782 | 0.6226 | 2,355,696 | +0.03(+4.40%) |
Sep 04, 2019 | 0.5907 | 0.6032 | 0.5827 | 0.5964 | 1,396,517 | +0.01(+1.55%) |
Sep 03, 2019 | 0.5884 | 0.6032 | 0.5747 | 0.5873 | 1,316,472 | -0.01(-2.09%) |
Aug 30, 2019 | 0.6010 | 0.6067 | 0.5850 | 0.5998 | 1,328,538 | -0.00(-0.19%) |
Aug 29, 2019 | 0.5930 | 0.6109 | 0.5884 | 0.6010 | 2,666,898 | +0.02(+3.33%) |
Aug 28, 2019 | 0.5679 | 0.5907 | 0.5611 | 0.5816 | 1,678,834 | +0.01(+1.19%) |
Aug 27, 2019 | 0.5884 | 0.5998 | 0.5531 | 0.5747 | 2,500,879 | -0.01(-1.95%) |
Aug 26, 2019 | 0.5668 | 0.5873 | 0.5531 | 0.5861 | 1,604,523 | +0.03(+4.68%) |
Aug 23, 2019 | 0.5827 | 0.5941 | 0.5588 | 0.5599 | 2,706,184 | -0.02(-3.91%) |
Aug 22, 2019 | 0.5964 | 0.6032 | 0.5736 | 0.5827 | 2,605,689 | -0.01(-1.16%) |
Aug 21, 2019 | 0.5736 | 0.5930 | 0.5679 | 0.5896 | 3,296,292 | +0.02(+3.61%) |
Aug 20, 2019 | 0.5417 | 0.5759 | 0.5394 | 0.5690 | 2,686,348 | +0.03(+4.61%) |
Aug 19, 2019 | 0.5622 | 0.5690 | 0.5405 | 0.5439 | 2,403,506 | -0.01(-1.85%) |
Aug 16, 2019 | 0.5291 | 0.5656 | 0.5291 | 0.5542 | 3,260,400 | +0.03(+5.65%) |
Aug 15, 2019 | 0.5588 | 0.5679 | 0.4961 | 0.5246 | 5,448,639 | -0.03(-5.74%) |
Aug 14, 2019 | 0.5485 | 0.5782 | 0.5474 | 0.5565 | 4,796,971 | -0.01(-2.20%) |
Aug 13, 2019 | 0.5348 | 0.5756 | 0.5223 | 0.5690 | 4,317,364 | +0.03(+6.40%) |
Aug 12, 2019 | 0.5645 | 0.5713 | 0.5268 | 0.5348 | 6,051,383 | -0.04(-6.39%) |
Aug 09, 2019 | 0.5953 | 0.5975 | 0.5713 | 0.5713 | 5,625,461 | -0.02(-3.84%) |
Aug 08, 2019 | 0.6089 | 0.6215 | 0.5679 | 0.5941 | 7,594,452 | -0.02(-3.52%) |
Aug 07, 2019 | 0.6055 | 0.6363 | 0.5884 | 0.6158 | 6,251,699 | -0.01(-0.92%) |
Aug 06, 2019 | 0.6443 | 0.6728 | 0.5998 | 0.6215 | 8,409,938 | -0.01(-1.80%) |
Aug 05, 2019 | 0.6728 | 0.6819 | 0.6272 | 0.6329 | 9,136,153 | -0.06(-8.72%) |
Aug 02, 2019 | 0.7127 | 0.7184 | 0.6610 | 0.6933 | 10,584,462 | -0.03(-4.55%) |
Aug 01, 2019 | 0.8439 | 0.9659 | 0.6911 | 0.7264 | 42,204,144 | -0.11(-12.86%) |
Jul 31, 2019 | 0.8541 | 0.8689 | 0.8302 | 0.8336 | 3,131,045 | -0.01(-1.75%) |
Jul 30, 2019 | 0.8256 | 0.8632 | 0.8245 | 0.8484 | 2,999,840 | +0.01(+0.68%) |
Jul 29, 2019 | 0.8427 | 0.8530 | 0.8108 | 0.8427 | 2,121,750 | +0.00(+0.27%) |
Jul 26, 2019 | 0.8199 | 0.8450 | 0.8062 | 0.8404 | 2,129,169 | +0.03(+3.66%) |
Jul 25, 2019 | 0.8211 | 0.8256 | 0.8062 | 0.8108 | 1,276,344 | -0.01(-1.25%) |
Jul 24, 2019 | 0.7903 | 0.8302 | 0.7882 | 0.8211 | 2,676,185 | +0.02(+2.86%) |
Jul 23, 2019 | 0.8290 | 0.8298 | 0.7796 | 0.7982 | 3,182,845 | -0.03(-3.45%) |
Jul 22, 2019 | 0.8142 | 0.8302 | 0.7903 | 0.8268 | 3,299,204 | +0.03(+3.42%) |
Jul 19, 2019 | 0.7994 | 0.8142 | 0.7823 | 0.7994 | 4,253,077 | -0.02(-2.50%) |
Jul 18, 2019 | 0.8268 | 0.8439 | 0.8142 | 0.8199 | 3,628,146 | -0.01(-1.37%) |
Jul 17, 2019 | 0.8769 | 0.8781 | 0.8290 | 0.8313 | 4,149,231 | -0.04(-4.46%) |
Jul 16, 2019 | 0.8712 | 0.8918 | 0.8507 | 0.8701 | 7,497,841 | +0.01(+1.33%) |
Jul 15, 2019 | 0.8188 | 0.8587 | 0.8108 | 0.8587 | 6,163,033 | +0.05(+5.61%) |
Jul 12, 2019 | 0.7868 | 0.8188 | 0.7697 | 0.8131 | 6,712,846 | +0.03(+3.48%) |
Jul 11, 2019 | 0.7800 | 0.7903 | 0.7675 | 0.7857 | 3,789,044 | +0.00(+0.58%) |
Jul 10, 2019 | 0.7811 | 0.7868 | 0.7583 | 0.7811 | 4,445,903 | +0.01(+1.78%) |
Jul 09, 2019 | 0.7424 | 0.7686 | 0.7218 | 0.7675 | 3,781,397 | +0.04(+4.83%) |
Jul 08, 2019 | 0.7241 | 0.7720 | 0.7173 | 0.7321 | 10,612,707 | +0.03(+4.05%) |
Jul 05, 2019 | 0.6956 | 0.7070 | 0.6865 | 0.7036 | 1,284,692 | +0.01(+0.98%) |
Jul 03, 2019 | 0.6888 | 0.7019 | 0.6842 | 0.6968 | 980,400 | +0.01(+1.16%) |
Jul 02, 2019 | 0.7150 | 0.7241 | 0.6819 | 0.6888 | 2,371,752 | -0.02(-3.21%) |