Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2019 | 0.4579 | 0.4599 | 0.4075 | 0.4176 | 6,512,858 | -0.04(-8.00%) |
Oct 30, 2019 | 0.4488 | 0.4555 | 0.4401 | 0.4539 | 8,565,022 | +0.00(+0.60%) |
Oct 29, 2019 | 0.4590 | 0.4600 | 0.4431 | 0.4512 | 15,639,283 | -0.01(-1.78%) |
Oct 28, 2019 | 0.4523 | 0.4614 | 0.4500 | 0.4594 | 1,251,785 | +0.00(+0.97%) |
Oct 25, 2019 | 0.4531 | 0.4614 | 0.4477 | 0.4550 | 1,177,300 | +0.00(+0.89%) |
Oct 24, 2019 | 0.4600 | 0.4680 | 0.4440 | 0.4510 | 3,660,406 | -0.01(-2.38%) |
Oct 23, 2019 | 0.4560 | 0.4646 | 0.4470 | 0.4620 | 1,375,610 | +0.01(+1.99%) |
Oct 22, 2019 | 0.4484 | 0.4561 | 0.4410 | 0.4530 | 1,454,899 | +0.00(+0.67%) |
Oct 21, 2019 | 0.4700 | 0.4700 | 0.4350 | 0.4500 | 5,425,066 | -0.01(-2.93%) |
Oct 18, 2019 | 0.4581 | 0.4723 | 0.4561 | 0.4636 | 1,738,700 | +0.00(+0.98%) |
Oct 17, 2019 | 0.4800 | 0.4835 | 0.4500 | 0.4591 | 17,142,024 | -0.01(-1.48%) |
Oct 16, 2019 | 0.4900 | 0.4900 | 0.4565 | 0.4660 | 7,012,875 | -0.02(-3.62%) |
Oct 15, 2019 | 0.4700 | 0.4867 | 0.4750 | 0.4835 | 2,265,802 | +0.01(+2.59%) |
Oct 14, 2019 | 0.4749 | 0.4900 | 0.4550 | 0.4713 | 11,206,173 | -0.00(-0.67%) |
Oct 11, 2019 | 0.4500 | 0.4800 | 0.4372 | 0.4745 | 1,370,200 | +0.04(+8.53%) |
Oct 10, 2019 | 0.4200 | 0.4511 | 0.4200 | 0.4372 | 1,987,428 | +0.01(+2.87%) |
Oct 09, 2019 | 0.4200 | 0.4283 | 0.4140 | 0.4250 | 1,436,364 | +0.00(+0.45%) |
Oct 08, 2019 | 0.4414 | 0.5000 | 0.4050 | 0.4231 | 29,053,036 | -0.01(-3.14%) |
Oct 07, 2019 | 0.4500 | 0.4500 | 0.4282 | 0.4368 | 1,920,428 | -0.01(-1.64%) |
Oct 04, 2019 | 0.4600 | 0.4605 | 0.4420 | 0.4441 | 1,839,900 | -0.02(-3.56%) |
Oct 03, 2019 | 0.4550 | 0.4718 | 0.4550 | 0.4605 | 9,170,785 | -0.01(-1.62%) |
Oct 02, 2019 | 0.4553 | 0.4800 | 0.4553 | 0.4681 | 5,365,261 | +0.01(+2.81%) |
Oct 01, 2019 | 0.4700 | 0.4797 | 0.4547 | 0.4553 | 4,127,734 | -0.02(-4.19%) |
Sep 30, 2019 | 0.4967 | 0.4967 | 0.4700 | 0.4752 | 2,243,168 | -0.02(-3.51%) |
Sep 27, 2019 | 0.4800 | 0.4950 | 0.4695 | 0.4925 | 1,780,200 | +0.02(+3.82%) |
Sep 26, 2019 | 0.5111 | 0.5200 | 0.4700 | 0.4744 | 3,783,574 | -0.04(-7.72%) |
Sep 25, 2019 | 0.5175 | 0.5205 | 0.4950 | 0.5141 | 2,761,581 | +0.00(+0.96%) |
Sep 24, 2019 | 0.4900 | 0.5233 | 0.4855 | 0.5092 | 4,959,045 | +0.02(+4.69%) |
Sep 23, 2019 | 0.4600 | 0.4910 | 0.4519 | 0.4864 | 3,500,428 | +0.02(+4.92%) |
Sep 20, 2019 | 0.4500 | 0.4675 | 0.4436 | 0.4636 | 2,645,700 | +0.02(+3.46%) |
Sep 19, 2019 | 0.4500 | 0.4582 | 0.4440 | 0.4481 | 3,238,889 | +0.00(+0.83%) |
Sep 18, 2019 | 0.4601 | 0.4700 | 0.4432 | 0.4444 | 7,377,884 | -0.02(-3.39%) |
Sep 17, 2019 | 0.4647 | 0.4789 | 0.4450 | 0.4600 | 3,036,744 | +0.00(+0.00%) |
Sep 16, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 3,988,757 | -0.02(-3.64%) |
Sep 13, 2019 | 0.4700 | 0.4890 | 0.4671 | 0.4774 | 2,683,000 | +0.01(+2.21%) |
Sep 12, 2019 | 0.4842 | 0.4842 | 0.4620 | 0.4671 | 3,475,378 | -0.01(-2.48%) |
Sep 11, 2019 | 0.4800 | 0.4947 | 0.4692 | 0.4790 | 3,232,559 | -0.00(-0.19%) |
Sep 10, 2019 | 0.4700 | 0.4868 | 0.4550 | 0.4799 | 4,037,152 | +0.02(+5.47%) |
Sep 09, 2019 | 0.4500 | 0.4700 | 0.4397 | 0.4550 | 4,658,592 | +0.01(+3.10%) |
Sep 06, 2019 | 0.4162 | 0.4439 | 0.4100 | 0.4413 | 2,663,300 | +0.02(+4.67%) |
Sep 05, 2019 | 0.4289 | 0.4349 | 0.4125 | 0.4216 | 4,831,198 | -0.01(-1.38%) |
Sep 04, 2019 | 0.4175 | 0.4330 | 0.4143 | 0.4275 | 3,241,917 | +0.02(+4.29%) |
Sep 03, 2019 | 0.4250 | 0.4454 | 0.4009 | 0.4099 | 6,070,462 | -0.03(-6.93%) |
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%) |