Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2019 | 0.3080 | 0.3173 | 0.2596 | 0.2681 | 369,052 | -0.03(-10.36%) |
Jul 30, 2019 | 0.3460 | 0.3460 | 0.2792 | 0.2991 | 405,185 | -0.04(-11.87%) |
Jul 29, 2019 | 0.3392 | 0.3630 | 0.3147 | 0.3394 | 873,711 | +0.02(+6.10%) |
Jul 26, 2019 | 0.2740 | 0.3200 | 0.2713 | 0.3199 | 854,500 | +0.05(+17.48%) |
Jul 25, 2019 | 0.2490 | 0.2790 | 0.2447 | 0.2723 | 711,565 | +0.04(+15.87%) |
Jul 24, 2019 | 0.2115 | 0.2471 | 0.2115 | 0.2350 | 376,959 | +0.02(+11.27%) |
Jul 23, 2019 | 0.2270 | 0.2270 | 0.1969 | 0.2112 | 297,603 | +0.00(+0.57%) |
Jul 22, 2019 | 0.2120 | 0.2200 | 0.2071 | 0.2100 | 58,545 | -0.01(-3.09%) |
Jul 19, 2019 | 0.2170 | 0.2205 | 0.2123 | 0.2167 | 14,000 | -0.00(-1.50%) |
Jul 18, 2019 | 0.2240 | 0.2240 | 0.2100 | 0.2200 | 141,135 | -0.00(-0.90%) |
Jul 17, 2019 | 0.2010 | 0.2236 | 0.2010 | 0.2220 | 231,203 | +0.01(+4.13%) |
Jul 16, 2019 | 0.2010 | 0.2150 | 0.2010 | 0.2132 | 25,550 | -0.00(-2.20%) |
Jul 15, 2019 | 0.2190 | 0.2240 | 0.2060 | 0.2180 | 165,348 | -0.00(-0.91%) |
Jul 12, 2019 | 0.2328 | 0.2389 | 0.2200 | 0.2200 | 65,100 | -0.01(-4.35%) |
Jul 11, 2019 | 0.2500 | 0.2520 | 0.2266 | 0.2300 | 33,900 | -0.01(-2.50%) |
Jul 10, 2019 | 0.2450 | 0.2450 | 0.2230 | 0.2359 | 81,998 | -0.00(-1.21%) |
Jul 09, 2019 | 0.2250 | 0.2520 | 0.2250 | 0.2388 | 205,028 | +0.01(+3.83%) |
Jul 08, 2019 | 0.2619 | 0.2619 | 0.2227 | 0.2300 | 258,403 | -0.03(-12.15%) |
Jul 05, 2019 | 0.2740 | 0.2740 | 0.2496 | 0.2618 | 165,500 | -0.01(-4.03%) |
Jul 03, 2019 | 0.2719 | 0.2728 | 0.2600 | 0.2728 | 87,000 | +0.00(+0.33%) |
Jul 02, 2019 | 0.2700 | 0.2799 | 0.2600 | 0.2719 | 32,880 | +0.01(+3.78%) |
Jul 01, 2019 | 0.2700 | 0.2905 | 0.2500 | 0.2620 | 204,866 | -0.01(-4.73%) |
Jun 28, 2019 | 0.2800 | 0.2860 | 0.2694 | 0.2750 | 70,000 | -0.01(-1.79%) |
Jun 27, 2019 | 0.2605 | 0.2800 | 0.2590 | 0.2800 | 139,917 | +0.00(+1.60%) |
Jun 26, 2019 | 0.2685 | 0.2800 | 0.2685 | 0.2756 | 14,090 | +0.01(+2.07%) |
Jun 25, 2019 | 0.2700 | 0.2842 | 0.2700 | 0.2700 | 40,554 | -0.00(-0.70%) |
Jun 24, 2019 | 0.2600 | 0.2741 | 0.2600 | 0.2719 | 165,895 | +0.01(+2.60%) |
Jun 21, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2650 | 36,900 | -0.01(-3.60%) |
Jun 20, 2019 | 0.2700 | 0.2782 | 0.2645 | 0.2749 | 82,513 | -0.00(-1.29%) |
Jun 19, 2019 | 0.2900 | 0.2900 | 0.2690 | 0.2785 | 28,391 | -0.01(-2.96%) |
Jun 18, 2019 | 0.2740 | 0.2955 | 0.2600 | 0.2870 | 102,847 | +0.03(+10.38%) |
Jun 17, 2019 | 0.2610 | 0.2738 | 0.2598 | 0.2600 | 18,858 | -0.01(-5.11%) |
Jun 14, 2019 | 0.2640 | 0.2794 | 0.2600 | 0.2740 | 73,600 | -0.01(-2.18%) |
Jun 13, 2019 | 0.2770 | 0.2809 | 0.2682 | 0.2801 | 37,871 | +0.00(+0.39%) |
Jun 12, 2019 | 0.2850 | 0.2850 | 0.2661 | 0.2790 | 84,708 | +0.01(+3.33%) |
Jun 11, 2019 | 0.2640 | 0.2940 | 0.2640 | 0.2700 | 126,288 | -0.02(-5.76%) |
Jun 10, 2019 | 0.2935 | 0.3030 | 0.2711 | 0.2865 | 93,664 | -0.01(-2.55%) |
Jun 07, 2019 | 0.2980 | 0.3030 | 0.2856 | 0.2940 | 53,700 | +0.01(+2.80%) |
Jun 06, 2019 | 0.2950 | 0.2950 | 0.2710 | 0.2860 | 77,031 | +0.01(+2.14%) |
Jun 05, 2019 | 0.2872 | 0.2928 | 0.2770 | 0.2800 | 48,876 | -0.00(-1.75%) |
Jun 04, 2019 | 0.2720 | 0.2940 | 0.2700 | 0.2850 | 87,195 | +0.01(+3.64%) |
Jun 03, 2019 | 0.2770 | 0.2950 | 0.2500 | 0.2750 | 231,833 | +0.01(+5.36%) |
May 31, 2019 | 0.2620 | 0.2900 | 0.2610 | 0.2610 | 131,300 | -0.01(-5.26%) |
May 30, 2019 | 0.2800 | 0.2870 | 0.2600 | 0.2755 | 158,354 | -0.00(-1.22%) |
May 29, 2019 | 0.2790 | 0.2820 | 0.2650 | 0.2789 | 46,094 | -0.00(-0.39%) |
May 28, 2019 | 0.2835 | 0.2956 | 0.2620 | 0.2800 | 198,040 | -0.01(-4.11%) |
May 24, 2019 | 0.2800 | 0.3030 | 0.2750 | 0.2920 | 81,100 | +0.01(+4.29%) |
May 23, 2019 | 0.2810 | 0.3000 | 0.2750 | 0.2800 | 97,269 | -0.01(-2.91%) |
May 22, 2019 | 0.3110 | 0.3110 | 0.2850 | 0.2884 | 54,469 | -0.01(-2.24%) |
May 21, 2019 | 0.3100 | 0.3150 | 0.2850 | 0.2950 | 195,108 | +0.01(+1.72%) |
May 20, 2019 | 0.2715 | 0.3280 | 0.2630 | 0.2900 | 139,682 | +0.01(+3.57%) |
May 17, 2019 | 0.2990 | 0.3270 | 0.2800 | 0.2800 | 242,400 | -0.03(-10.54%) |
May 16, 2019 | 0.3400 | 0.3440 | 0.3130 | 0.3130 | 595,061 | -0.02(-4.86%) |
May 15, 2019 | 0.2970 | 0.3331 | 0.2850 | 0.3290 | 556,906 | +0.05(+17.50%) |
May 14, 2019 | 0.2706 | 0.2970 | 0.2675 | 0.2800 | 381,292 | +0.01(+2.83%) |
May 13, 2019 | 0.2870 | 0.2870 | 0.2623 | 0.2723 | 274,336 | -0.01(-1.91%) |
May 10, 2019 | 0.2594 | 0.2776 | 0.2400 | 0.2776 | 218,700 | +0.03(+10.51%) |
May 09, 2019 | 0.2829 | 0.2890 | 0.2427 | 0.2512 | 1,433,372 | -0.03(-11.49%) |
May 08, 2019 | 0.3030 | 0.3030 | 0.2800 | 0.2838 | 277,247 | -0.01(-3.63%) |
May 07, 2019 | 0.3080 | 0.3080 | 0.2900 | 0.2945 | 255,851 | -0.01(-1.83%) |
May 06, 2019 | 0.2930 | 0.3030 | 0.2800 | 0.3000 | 415,812 | +0.02(+5.34%) |
May 03, 2019 | 0.2860 | 0.2950 | 0.2736 | 0.2848 | 2,035,100 | +0.01(+3.94%) |
May 02, 2019 | 0.3000 | 0.3050 | 0.2740 | 0.2740 | 294,819 | -0.03(-8.82%) |