Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 0.4900 | 0.4900 | 0.4505 | 0.4505 | 611,974 | -0.04(-8.06%) |
Sep 27, 2019 | 0.4997 | 0.4997 | 0.4866 | 0.4900 | 207,400 | -0.00(-0.99%) |
Sep 26, 2019 | 0.4800 | 0.5062 | 0.4800 | 0.4949 | 247,616 | +0.01(+1.31%) |
Sep 25, 2019 | 0.4700 | 0.5006 | 0.4700 | 0.4885 | 278,502 | -0.02(-3.08%) |
Sep 24, 2019 | 0.4964 | 0.5057 | 0.4901 | 0.5040 | 218,465 | -0.00(-0.90%) |
Sep 23, 2019 | 0.4825 | 0.5100 | 0.4812 | 0.5086 | 480,858 | -0.00(-0.84%) |
Sep 20, 2019 | 0.4777 | 0.5129 | 0.4589 | 0.5129 | 736,900 | +0.04(+8.55%) |
Sep 19, 2019 | 0.4700 | 0.4899 | 0.4700 | 0.4725 | 245,930 | -0.01(-1.81%) |
Sep 18, 2019 | 0.4830 | 0.4830 | 0.4750 | 0.4812 | 307,483 | -0.00(-0.27%) |
Sep 17, 2019 | 0.4730 | 0.4842 | 0.4590 | 0.4825 | 177,043 | +0.01(+1.79%) |
Sep 16, 2019 | 0.4807 | 0.4862 | 0.4522 | 0.4740 | 644,648 | -0.00(-0.67%) |
Sep 13, 2019 | 0.4987 | 0.4987 | 0.4750 | 0.4772 | 323,900 | -0.01(-2.81%) |
Sep 12, 2019 | 0.4899 | 0.5000 | 0.4899 | 0.4910 | 350,476 | +0.00(+0.20%) |
Sep 11, 2019 | 0.4800 | 0.4969 | 0.4650 | 0.4900 | 839,208 | +0.01(+1.16%) |
Sep 10, 2019 | 0.4625 | 0.4873 | 0.4575 | 0.4844 | 798,162 | +0.02(+4.53%) |
Sep 09, 2019 | 0.4442 | 0.4717 | 0.4400 | 0.4634 | 314,961 | +0.02(+4.32%) |
Sep 06, 2019 | 0.4500 | 0.4550 | 0.4442 | 0.4442 | 254,300 | +0.00(+0.63%) |
Sep 05, 2019 | 0.4500 | 0.4590 | 0.4407 | 0.4414 | 600,011 | -0.01(-2.60%) |
Sep 04, 2019 | 0.4500 | 0.4569 | 0.4403 | 0.4532 | 403,787 | +0.00(+0.29%) |
Sep 03, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4519 | 672,210 | -0.00(-0.90%) |
Aug 30, 2019 | 0.4123 | 0.4600 | 0.4089 | 0.4560 | 789,500 | +0.05(+12.32%) |
Aug 29, 2019 | 0.4100 | 0.4150 | 0.4027 | 0.4060 | 286,439 | -0.01(-2.17%) |
Aug 28, 2019 | 0.4100 | 0.4230 | 0.3969 | 0.4150 | 309,180 | +0.01(+1.77%) |
Aug 27, 2019 | 0.4000 | 0.4228 | 0.3950 | 0.4078 | 552,942 | +0.00(+0.27%) |
Aug 26, 2019 | 0.4200 | 0.4210 | 0.4055 | 0.4067 | 277,367 | -0.01(-1.57%) |
Aug 23, 2019 | 0.4300 | 0.4360 | 0.4131 | 0.4132 | 357,900 | -0.03(-6.54%) |
Aug 22, 2019 | 0.4700 | 0.4700 | 0.4301 | 0.4421 | 477,087 | -0.02(-5.13%) |
Aug 21, 2019 | 0.4500 | 0.4699 | 0.4435 | 0.4660 | 642,190 | +0.02(+5.22%) |
Aug 20, 2019 | 0.4300 | 0.4445 | 0.4300 | 0.4429 | 315,638 | +0.02(+3.60%) |
Aug 19, 2019 | 0.4300 | 0.4457 | 0.4200 | 0.4275 | 580,076 | -0.00(-0.58%) |
Aug 16, 2019 | 0.4000 | 0.4309 | 0.4000 | 0.4300 | 423,000 | +0.03(+6.59%) |
Aug 15, 2019 | 0.4000 | 0.4130 | 0.3800 | 0.4034 | 1,889,315 | -0.01(-1.61%) |
Aug 14, 2019 | 0.4284 | 0.4284 | 0.4060 | 0.4100 | 495,512 | -0.02(-3.98%) |
Aug 13, 2019 | 0.4350 | 0.4350 | 0.4204 | 0.4270 | 365,098 | +0.00(+0.00%) |
Aug 12, 2019 | 0.4301 | 0.4389 | 0.4200 | 0.4270 | 515,944 | -0.01(-3.17%) |
Aug 09, 2019 | 0.4400 | 0.4500 | 0.4356 | 0.4410 | 284,000 | -0.01(-1.87%) |
Aug 08, 2019 | 0.4400 | 0.4524 | 0.4400 | 0.4494 | 224,024 | -0.00(-0.13%) |
Aug 07, 2019 | 0.4520 | 0.4566 | 0.4331 | 0.4500 | 358,137 | -0.01(-1.49%) |
Aug 06, 2019 | 0.4500 | 0.4800 | 0.4500 | 0.4568 | 486,976 | +0.00(+0.42%) |
Aug 05, 2019 | 0.4603 | 0.4745 | 0.4400 | 0.4549 | 373,968 | -0.01(-3.05%) |
Aug 02, 2019 | 0.4720 | 0.4800 | 0.4601 | 0.4692 | 244,900 | -0.01(-2.33%) |
Aug 01, 2019 | 0.4706 | 0.4850 | 0.4697 | 0.4804 | 326,448 | -0.01(-1.90%) |
Jul 31, 2019 | 0.4415 | 0.5003 | 0.4400 | 0.4897 | 1,799,576 | +0.04(+9.14%) |
Jul 30, 2019 | 0.4404 | 0.4500 | 0.4300 | 0.4487 | 441,854 | +0.01(+1.42%) |
Jul 29, 2019 | 0.4400 | 0.4525 | 0.4374 | 0.4424 | 302,298 | +0.00(+0.43%) |
Jul 26, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4405 | 591,100 | -0.00(-0.05%) |
Jul 25, 2019 | 0.4300 | 0.4570 | 0.4300 | 0.4407 | 604,424 | -0.00(-0.18%) |
Jul 24, 2019 | 0.4500 | 0.4595 | 0.4304 | 0.4415 | 700,363 | -0.01(-1.65%) |
Jul 23, 2019 | 0.4650 | 0.4699 | 0.4414 | 0.4489 | 1,117,215 | -0.01(-2.31%) |
Jul 22, 2019 | 0.4800 | 0.4889 | 0.4521 | 0.4595 | 1,043,790 | -0.01(-2.75%) |
Jul 19, 2019 | 0.4950 | 0.5016 | 0.4700 | 0.4725 | 554,900 | -0.02(-4.24%) |
Jul 18, 2019 | 0.5100 | 0.5100 | 0.4900 | 0.4934 | 759,477 | -0.02(-3.37%) |
Jul 17, 2019 | 0.5293 | 0.5293 | 0.5050 | 0.5106 | 334,195 | -0.02(-3.24%) |
Jul 16, 2019 | 0.5450 | 0.5450 | 0.5203 | 0.5277 | 222,051 | -0.01(-1.18%) |
Jul 15, 2019 | 0.5500 | 0.5500 | 0.5253 | 0.5340 | 476,943 | -0.01(-1.11%) |
Jul 12, 2019 | 0.5100 | 0.5500 | 0.5100 | 0.5400 | 1,606,100 | +0.02(+4.45%) |
Jul 11, 2019 | 0.5200 | 0.5281 | 0.5155 | 0.5170 | 146,461 | -0.01(-2.42%) |
Jul 10, 2019 | 0.5200 | 0.5300 | 0.5171 | 0.5298 | 278,881 | +0.01(+2.77%) |
Jul 09, 2019 | 0.5300 | 0.5330 | 0.5130 | 0.5155 | 298,976 | -0.01(-2.37%) |
Jul 08, 2019 | 0.5270 | 0.5348 | 0.5228 | 0.5280 | 428,218 | +0.01(+1.38%) |
Jul 05, 2019 | 0.5392 | 0.5398 | 0.5195 | 0.5208 | 224,200 | -0.02(-3.54%) |
Jul 03, 2019 | 0.5290 | 0.5400 | 0.5254 | 0.5399 | 584,300 | +0.02(+3.03%) |
Jul 02, 2019 | 0.5200 | 0.5297 | 0.5200 | 0.5240 | 127,682 | +0.00(+0.33%) |