Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4246 | 0.4246 | 0.3500 | 0.3820 | 13,700 | -0.03(-8.33%) |
Jan 30, 2020 | 0.3798 | 0.4167 | 0.3540 | 0.4167 | 11,927 | +0.04(+9.66%) |
Jan 29, 2020 | 0.3977 | 0.3977 | 0.3650 | 0.3800 | 9,729 | -0.01(-3.31%) |
Jan 28, 2020 | 0.4073 | 0.4082 | 0.3750 | 0.3930 | 33,697 | -0.02(-5.23%) |
Jan 27, 2020 | 0.3300 | 0.4243 | 0.3300 | 0.4147 | 23,131 | +0.00(+1.10%) |
Jan 24, 2020 | 0.4400 | 0.4400 | 0.3750 | 0.4102 | 21,000 | +0.01(+2.55%) |
Jan 23, 2020 | 0.4011 | 0.4227 | 0.3600 | 0.4000 | 46,522 | -0.01(-2.10%) |
Jan 22, 2020 | 0.5988 | 0.5988 | 0.4000 | 0.4086 | 34,024 | -0.01(-2.25%) |
Jan 21, 2020 | 0.4165 | 0.4450 | 0.4000 | 0.4180 | 28,835 | -0.01(-2.06%) |
Jan 17, 2020 | 0.3900 | 0.4395 | 0.3900 | 0.4268 | 48,000 | +0.03(+7.24%) |
Jan 16, 2020 | 0.5443 | 0.5443 | 0.3980 | 0.3980 | 65,565 | -0.01(-2.21%) |
Jan 15, 2020 | 0.4124 | 0.4397 | 0.3600 | 0.4070 | 144,773 | -0.01(-1.26%) |
Jan 14, 2020 | 0.4000 | 0.4400 | 0.3300 | 0.4122 | 121,903 | +0.05(+14.53%) |
Jan 13, 2020 | 0.3744 | 0.3744 | 0.3349 | 0.3599 | 42,234 | +0.01(+3.84%) |
Jan 10, 2020 | 0.3800 | 0.3800 | 0.3350 | 0.3466 | 84,200 | -0.03(-8.74%) |
Jan 09, 2020 | 0.3500 | 0.3799 | 0.3500 | 0.3798 | 44,326 | +0.03(+7.38%) |
Jan 08, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3537 | 122,294 | -0.02(-4.46%) |
Jan 07, 2020 | 0.3610 | 0.4032 | 0.3400 | 0.3702 | 219,809 | -0.04(-10.56%) |
Jan 06, 2020 | 0.3600 | 0.4490 | 0.3600 | 0.4139 | 70,875 | +0.01(+3.47%) |
Jan 03, 2020 | 0.4570 | 0.4570 | 0.4000 | 0.4000 | 88,000 | -0.04(-8.45%) |
Jan 02, 2020 | 0.4524 | 0.4524 | 0.4005 | 0.4369 | 3,778 | +0.03(+6.56%) |
Dec 31, 2019 | 0.4200 | 0.4478 | 0.3973 | 0.4100 | 61,100 | +0.01(+2.12%) |
Dec 30, 2019 | 0.4453 | 0.4500 | 0.3900 | 0.4015 | 76,137 | -0.04(-8.71%) |
Dec 27, 2019 | 0.4800 | 0.4800 | 0.4200 | 0.4398 | 30,800 | -0.04(-7.41%) |
Dec 26, 2019 | 0.4800 | 0.4800 | 0.4000 | 0.4750 | 52,266 | +0.02(+3.62%) |
Dec 24, 2019 | 0.4945 | 0.4945 | 0.4200 | 0.4584 | 43,400 | -0.02(-4.00%) |
Dec 23, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4775 | 116,111 | -0.02(-4.50%) |
Dec 20, 2019 | 0.4378 | 0.5000 | 0.4378 | 0.5000 | 64,600 | +0.02(+4.38%) |
Dec 19, 2019 | 0.4500 | 0.4799 | 0.4302 | 0.4790 | 38,192 | +0.03(+6.40%) |
Dec 18, 2019 | 0.4500 | 0.4730 | 0.4500 | 0.4502 | 54,958 | -0.03(-6.38%) |
Dec 17, 2019 | 0.6050 | 0.6050 | 0.4450 | 0.4809 | 90,006 | -0.02(-4.17%) |
Dec 16, 2019 | 0.5500 | 0.5500 | 0.4945 | 0.5018 | 60,327 | -0.05(-8.76%) |
Dec 13, 2019 | 0.4856 | 0.5843 | 0.4856 | 0.5500 | 21,900 | +0.02(+4.48%) |
Dec 12, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5264 | 137,671 | -0.02(-3.31%) |
Dec 11, 2019 | 0.5394 | 0.5550 | 0.5291 | 0.5444 | 27,268 | +0.00(+0.39%) |
Dec 10, 2019 | 0.5429 | 0.5822 | 0.5002 | 0.5423 | 61,844 | +0.00(+0.43%) |
Dec 09, 2019 | 0.4650 | 0.5400 | 0.4502 | 0.5400 | 319,206 | +0.09(+20.00%) |
Dec 06, 2019 | 0.4835 | 0.4835 | 0.4350 | 0.4500 | 74,300 | -0.01(-2.81%) |
Dec 05, 2019 | 0.4501 | 0.4960 | 0.4050 | 0.4630 | 49,020 | +0.01(+1.74%) |
Dec 04, 2019 | 0.4800 | 0.4995 | 0.4455 | 0.4551 | 100,520 | -0.03(-5.48%) |
Dec 03, 2019 | 0.5500 | 0.5500 | 0.4700 | 0.4815 | 144,952 | -0.04(-7.40%) |
Dec 02, 2019 | 0.5795 | 0.5890 | 0.5150 | 0.5200 | 69,798 | -0.05(-8.32%) |
Nov 29, 2019 | 0.5600 | 0.5745 | 0.5232 | 0.5672 | 103,200 | -0.01(-1.77%) |
Nov 27, 2019 | 0.6270 | 0.6270 | 0.5601 | 0.5774 | 18,900 | -0.00(-0.81%) |
Nov 26, 2019 | 0.6500 | 0.6500 | 0.5601 | 0.5821 | 117,748 | -0.03(-4.57%) |
Nov 25, 2019 | 0.6762 | 0.6762 | 0.6040 | 0.6100 | 68,843 | +0.00(+0.00%) |
Nov 22, 2019 | 0.6995 | 0.6995 | 0.6000 | 0.6100 | 66,300 | -0.01(-1.79%) |
Nov 21, 2019 | 0.6700 | 0.6700 | 0.6000 | 0.6211 | 116,188 | -0.02(-3.26%) |
Nov 20, 2019 | 0.6800 | 0.6800 | 0.6100 | 0.6420 | 175,161 | -0.05(-6.79%) |
Nov 19, 2019 | 0.6772 | 0.7100 | 0.6600 | 0.6888 | 54,141 | +0.01(+1.67%) |
Nov 18, 2019 | 0.6990 | 0.7000 | 0.6700 | 0.6775 | 62,937 | -0.01(-2.07%) |
Nov 15, 2019 | 0.7000 | 0.7138 | 0.6621 | 0.6918 | 45,600 | -0.01(-1.17%) |
Nov 14, 2019 | 0.7477 | 0.7477 | 0.6737 | 0.7000 | 114,031 | -0.03(-4.11%) |
Nov 13, 2019 | 0.6775 | 0.7700 | 0.6775 | 0.7300 | 42,388 | -0.03(-3.95%) |
Nov 12, 2019 | 0.7336 | 0.7626 | 0.7200 | 0.7600 | 68,514 | +0.02(+2.12%) |
Nov 11, 2019 | 0.7412 | 0.7442 | 0.7000 | 0.7442 | 22,450 | -0.01(-0.77%) |
Nov 08, 2019 | 0.6570 | 0.7513 | 0.6570 | 0.7500 | 69,300 | +0.01(+1.56%) |
Nov 07, 2019 | 0.7400 | 0.7921 | 0.7300 | 0.7385 | 20,324 | -0.02(-2.83%) |
Nov 06, 2019 | 0.7500 | 0.7679 | 0.7300 | 0.7600 | 19,588 | -0.03(-3.49%) |
Nov 05, 2019 | 0.7800 | 0.8831 | 0.7500 | 0.7875 | 18,054 | +0.01(+0.96%) |
Nov 04, 2019 | 0.7400 | 0.9150 | 0.7124 | 0.7800 | 17,062 | +0.04(+5.41%) |