Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.2400 | 0.2448 | 0.1901 | 0.1986 | 1,534,800 | -0.04(-18.44%) |
Jan 30, 2020 | 0.2500 | 0.2799 | 0.2300 | 0.2435 | 1,968,827 | +0.01(+3.40%) |
Jan 29, 2020 | 0.2599 | 0.2599 | 0.2302 | 0.2355 | 205,970 | -0.02(-9.35%) |
Jan 28, 2020 | 0.2600 | 0.2600 | 0.2474 | 0.2598 | 162,866 | +0.01(+5.18%) |
Jan 27, 2020 | 0.2700 | 0.2710 | 0.2394 | 0.2470 | 295,720 | -0.02(-8.52%) |
Jan 24, 2020 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 235,800 | -0.01(-3.47%) |
Jan 23, 2020 | 0.3040 | 0.3040 | 0.2750 | 0.2797 | 155,484 | -0.01(-3.55%) |
Jan 22, 2020 | 0.3100 | 0.3200 | 0.2800 | 0.2900 | 224,605 | -0.02(-6.09%) |
Jan 21, 2020 | 0.3150 | 0.3289 | 0.3011 | 0.3088 | 321,398 | +0.01(+2.93%) |
Jan 17, 2020 | 0.2930 | 0.3024 | 0.2930 | 0.3000 | 44,600 | +0.00(+1.01%) |
Jan 16, 2020 | 0.2990 | 0.3045 | 0.2800 | 0.2970 | 100,427 | +0.01(+3.30%) |
Jan 15, 2020 | 0.3040 | 0.3040 | 0.2835 | 0.2875 | 63,867 | -0.00(-0.93%) |
Jan 14, 2020 | 0.3100 | 0.3100 | 0.2902 | 0.2902 | 63,909 | -0.01(-3.59%) |
Jan 13, 2020 | 0.3101 | 0.3141 | 0.3000 | 0.3010 | 63,071 | -0.01(-2.93%) |
Jan 10, 2020 | 0.3150 | 0.3200 | 0.3009 | 0.3101 | 134,800 | -0.01(-3.00%) |
Jan 09, 2020 | 0.3300 | 0.3350 | 0.3143 | 0.3197 | 123,620 | -0.00(-0.12%) |
Jan 08, 2020 | 0.3240 | 0.3314 | 0.3150 | 0.3201 | 55,779 | +0.01(+2.14%) |
Jan 07, 2020 | 0.3199 | 0.3600 | 0.3112 | 0.3134 | 725,523 | +0.00(+0.10%) |
Jan 06, 2020 | 0.3112 | 0.3300 | 0.3000 | 0.3131 | 152,714 | -0.02(-5.72%) |
Jan 03, 2020 | 0.3200 | 0.3582 | 0.3200 | 0.3321 | 404,400 | +0.00(+0.64%) |
Jan 02, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 24,123 | -0.00(-0.30%) |
Dec 31, 2019 | 0.3291 | 0.3310 | 0.3139 | 0.3310 | 61,000 | +0.00(+0.30%) |
Dec 30, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3300 | 107,954 | +0.00(+0.86%) |
Dec 27, 2019 | 0.3272 | 0.3297 | 0.3272 | 0.3272 | 7,500 | +0.00(+0.00%) |
Dec 26, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3272 | 34,975 | -0.00(-0.91%) |
Dec 24, 2019 | 0.3356 | 0.3356 | 0.3200 | 0.3302 | 27,400 | -0.00(-1.23%) |
Dec 23, 2019 | 0.3200 | 0.3499 | 0.3200 | 0.3343 | 219,792 | +0.02(+5.26%) |
Dec 20, 2019 | 0.3160 | 0.3348 | 0.3151 | 0.3176 | 31,200 | +0.00(+0.83%) |
Dec 19, 2019 | 0.3150 | 0.3310 | 0.3150 | 0.3150 | 119,354 | -0.01(-2.17%) |
Dec 18, 2019 | 0.3260 | 0.3383 | 0.3101 | 0.3220 | 47,635 | +0.00(+0.63%) |
Dec 17, 2019 | 0.3190 | 0.3446 | 0.3190 | 0.3200 | 74,653 | -0.01(-4.16%) |
Dec 16, 2019 | 0.3370 | 0.3430 | 0.3273 | 0.3339 | 55,512 | -0.00(-0.33%) |
Dec 13, 2019 | 0.3500 | 0.3500 | 0.3122 | 0.3350 | 55,800 | -0.01(-4.29%) |
Dec 12, 2019 | 0.3490 | 0.3500 | 0.3302 | 0.3500 | 48,511 | +0.00(+0.26%) |
Dec 11, 2019 | 0.3810 | 0.3810 | 0.3460 | 0.3491 | 108,327 | +0.01(+3.74%) |
Dec 10, 2019 | 0.3800 | 0.3800 | 0.3283 | 0.3365 | 52,329 | -0.04(-9.76%) |
Dec 09, 2019 | 0.3800 | 0.3800 | 0.3601 | 0.3729 | 11,630 | +0.01(+3.55%) |
Dec 06, 2019 | 0.3588 | 0.3750 | 0.3486 | 0.3601 | 74,500 | +0.01(+2.89%) |
Dec 05, 2019 | 0.3160 | 0.3592 | 0.3000 | 0.3500 | 132,346 | +0.03(+10.03%) |
Dec 04, 2019 | 0.3091 | 0.3190 | 0.3091 | 0.3181 | 14,082 | +0.01(+2.91%) |
Dec 03, 2019 | 0.3200 | 0.3200 | 0.3072 | 0.3091 | 140,274 | -0.01(-1.87%) |
Dec 02, 2019 | 0.3400 | 0.3451 | 0.3150 | 0.3150 | 53,712 | -0.03(-8.08%) |
Nov 29, 2019 | 0.3501 | 0.3501 | 0.3302 | 0.3427 | 33,300 | -0.02(-4.35%) |
Nov 27, 2019 | 0.3524 | 0.3600 | 0.3204 | 0.3583 | 45,100 | -0.00(-0.47%) |
Nov 26, 2019 | 0.3500 | 0.3740 | 0.3201 | 0.3600 | 44,924 | -0.00(-0.36%) |
Nov 25, 2019 | 0.3950 | 0.3950 | 0.3500 | 0.3613 | 102,866 | -0.02(-6.16%) |
Nov 22, 2019 | 0.3865 | 0.3990 | 0.3701 | 0.3850 | 67,900 | -0.01(-3.70%) |
Nov 21, 2019 | 0.3850 | 0.3998 | 0.3790 | 0.3998 | 94,683 | +0.02(+5.49%) |
Nov 20, 2019 | 0.3970 | 0.3970 | 0.3779 | 0.3790 | 120,736 | +0.00(+0.00%) |
Nov 19, 2019 | 0.3550 | 0.3950 | 0.3548 | 0.3790 | 26,852 | +0.01(+2.54%) |
Nov 18, 2019 | 0.3480 | 0.3699 | 0.3440 | 0.3696 | 24,641 | +0.02(+5.72%) |
Nov 15, 2019 | 0.3600 | 0.3690 | 0.3494 | 0.3496 | 74,100 | -0.04(-10.36%) |
Nov 14, 2019 | 0.3350 | 0.3998 | 0.3291 | 0.3900 | 408,062 | +0.05(+14.71%) |
Nov 13, 2019 | 0.3500 | 0.3620 | 0.3300 | 0.3400 | 74,976 | -0.01(-2.80%) |
Nov 12, 2019 | 0.3328 | 0.3500 | 0.3000 | 0.3498 | 131,998 | +0.00(+0.40%) |
Nov 11, 2019 | 0.3270 | 0.3490 | 0.3270 | 0.3484 | 27,703 | +0.01(+1.57%) |
Nov 08, 2019 | 0.3380 | 0.3600 | 0.3200 | 0.3430 | 59,100 | +0.02(+4.89%) |
Nov 07, 2019 | 0.3800 | 0.3800 | 0.3270 | 0.3270 | 153,821 | -0.00(-0.91%) |
Nov 06, 2019 | 0.3400 | 0.3800 | 0.3251 | 0.3300 | 123,718 | +0.01(+1.54%) |
Nov 05, 2019 | 0.4000 | 0.4000 | 0.3100 | 0.3250 | 400,809 | -0.01(-2.99%) |
Nov 04, 2019 | 0.3255 | 0.3436 | 0.2970 | 0.3350 | 42,097 | +0.03(+8.06%) |