Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4828 | 0.4905 | 0.4640 | 0.4900 | 331,700 | +0.03(+5.60%) |
Nov 27, 2019 | 0.4800 | 0.4900 | 0.4605 | 0.4640 | 601,100 | -0.01(-2.32%) |
Nov 26, 2019 | 0.4441 | 0.4821 | 0.4309 | 0.4750 | 1,439,243 | +0.04(+10.00%) |
Nov 25, 2019 | 0.4350 | 0.4430 | 0.4050 | 0.4318 | 416,608 | -0.01(-1.62%) |
Nov 22, 2019 | 0.4525 | 0.4648 | 0.4200 | 0.4389 | 630,100 | -0.01(-1.75%) |
Nov 21, 2019 | 0.4430 | 0.4647 | 0.4200 | 0.4467 | 1,120,443 | +0.03(+6.36%) |
Nov 20, 2019 | 0.3890 | 0.4320 | 0.3758 | 0.4200 | 1,950,671 | +0.05(+12.57%) |
Nov 19, 2019 | 0.3230 | 0.3792 | 0.3230 | 0.3731 | 330,668 | +0.01(+3.29%) |
Nov 18, 2019 | 0.3800 | 0.3800 | 0.3510 | 0.3612 | 623,196 | +0.00(+0.58%) |
Nov 15, 2019 | 0.3199 | 0.3650 | 0.3165 | 0.3591 | 554,900 | +0.03(+8.82%) |
Nov 14, 2019 | 0.3480 | 0.3580 | 0.3190 | 0.3300 | 1,139,796 | -0.02(-5.74%) |
Nov 13, 2019 | 0.3790 | 0.3790 | 0.3400 | 0.3501 | 773,539 | -0.03(-7.63%) |
Nov 12, 2019 | 0.3840 | 0.3840 | 0.3700 | 0.3790 | 442,696 | +0.00(+1.26%) |
Nov 11, 2019 | 0.3610 | 0.3980 | 0.3610 | 0.3743 | 873,721 | -0.02(-3.95%) |
Nov 08, 2019 | 0.3704 | 0.3958 | 0.3640 | 0.3897 | 873,800 | +0.02(+5.35%) |
Nov 07, 2019 | 0.3565 | 0.3811 | 0.3550 | 0.3699 | 780,176 | +0.02(+5.69%) |
Nov 06, 2019 | 0.3500 | 0.3592 | 0.3376 | 0.3500 | 313,888 | +0.00(+0.17%) |
Nov 05, 2019 | 0.3300 | 0.3588 | 0.2990 | 0.3494 | 565,831 | +0.02(+5.88%) |
Nov 04, 2019 | 0.3652 | 0.3787 | 0.3250 | 0.3300 | 1,095,857 | -0.04(-10.08%) |
Nov 01, 2019 | 0.3950 | 0.4075 | 0.3450 | 0.3670 | 1,616,700 | -0.02(-4.68%) |
Oct 31, 2019 | 0.3242 | 0.4025 | 0.2980 | 0.3850 | 4,485,488 | +0.09(+28.33%) |
Oct 30, 2019 | 0.2770 | 0.3060 | 0.2770 | 0.3000 | 347,754 | -0.00(-1.32%) |
Oct 29, 2019 | 0.2850 | 0.3200 | 0.2850 | 0.3040 | 956,964 | -0.01(-1.94%) |
Oct 28, 2019 | 0.3067 | 0.3200 | 0.3052 | 0.3100 | 771,428 | -0.00(-1.37%) |
Oct 25, 2019 | 0.3250 | 0.3250 | 0.3092 | 0.3143 | 275,900 | -0.00(-1.47%) |
Oct 24, 2019 | 0.3030 | 0.3230 | 0.3030 | 0.3190 | 316,736 | +0.01(+2.90%) |
Oct 23, 2019 | 0.3110 | 0.3200 | 0.2950 | 0.3100 | 168,774 | -0.01(-3.13%) |
Oct 22, 2019 | 0.3290 | 0.3378 | 0.2975 | 0.3200 | 476,245 | -0.00(-1.23%) |
Oct 21, 2019 | 0.2800 | 0.3305 | 0.2800 | 0.3240 | 721,246 | +0.01(+4.52%) |
Oct 18, 2019 | 0.3056 | 0.3149 | 0.2912 | 0.3100 | 483,700 | +0.01(+2.31%) |
Oct 17, 2019 | 0.2850 | 0.3030 | 0.2850 | 0.3030 | 344,438 | +0.01(+2.71%) |
Oct 16, 2019 | 0.3120 | 0.3180 | 0.2911 | 0.2950 | 277,227 | -0.00(-0.14%) |
Oct 15, 2019 | 0.3150 | 0.3150 | 0.2945 | 0.2954 | 287,863 | -0.00(-0.51%) |
Oct 14, 2019 | 0.3000 | 0.3000 | 0.2710 | 0.2969 | 176,140 | +0.00(+1.68%) |
Oct 11, 2019 | 0.2840 | 0.3000 | 0.2695 | 0.2920 | 546,600 | +0.01(+4.29%) |
Oct 10, 2019 | 0.2900 | 0.2970 | 0.2762 | 0.2800 | 802,679 | -0.01(-3.11%) |
Oct 09, 2019 | 0.2940 | 0.3000 | 0.2850 | 0.2890 | 521,921 | -0.02(-5.40%) |
Oct 08, 2019 | 0.3000 | 0.3080 | 0.2810 | 0.3055 | 697,208 | +0.01(+2.17%) |
Oct 07, 2019 | 0.3283 | 0.3300 | 0.2990 | 0.2990 | 824,988 | -0.03(-9.39%) |
Oct 04, 2019 | 0.3400 | 0.3631 | 0.3200 | 0.3300 | 664,300 | -0.00(-0.42%) |
Oct 03, 2019 | 0.3037 | 0.3399 | 0.3037 | 0.3314 | 842,471 | +0.02(+6.90%) |
Oct 02, 2019 | 0.2850 | 0.3252 | 0.2559 | 0.3100 | 1,569,111 | +0.02(+6.31%) |
Oct 01, 2019 | 0.2920 | 0.3004 | 0.2700 | 0.2916 | 688,085 | -0.00(-0.38%) |
Sep 30, 2019 | 0.2766 | 0.3040 | 0.2750 | 0.2927 | 719,710 | +0.01(+4.91%) |
Sep 27, 2019 | 0.3060 | 0.3082 | 0.2780 | 0.2790 | 487,100 | -0.02(-6.69%) |
Sep 26, 2019 | 0.3050 | 0.3140 | 0.2731 | 0.2990 | 874,170 | +0.00(+1.01%) |
Sep 25, 2019 | 0.2918 | 0.3031 | 0.2730 | 0.2960 | 613,249 | +0.01(+4.78%) |
Sep 24, 2019 | 0.3250 | 0.3340 | 0.2813 | 0.2825 | 1,182,785 | -0.04(-12.97%) |
Sep 23, 2019 | 0.3562 | 0.3670 | 0.3150 | 0.3246 | 817,383 | -0.03(-8.05%) |
Sep 20, 2019 | 0.3449 | 0.3724 | 0.3200 | 0.3530 | 743,800 | +0.00(+0.23%) |
Sep 19, 2019 | 0.3330 | 0.3725 | 0.3330 | 0.3522 | 898,974 | -0.01(-2.06%) |
Sep 18, 2019 | 0.3910 | 0.3910 | 0.3573 | 0.3596 | 489,421 | -0.00(-1.15%) |
Sep 17, 2019 | 0.3945 | 0.4009 | 0.3600 | 0.3638 | 648,548 | -0.03(-7.78%) |
Sep 16, 2019 | 0.3879 | 0.4181 | 0.3747 | 0.3945 | 533,687 | +0.01(+1.70%) |
Sep 13, 2019 | 0.3839 | 0.3990 | 0.3741 | 0.3879 | 547,400 | +0.00(+0.23%) |
Sep 12, 2019 | 0.4013 | 0.4150 | 0.3763 | 0.3870 | 594,253 | -0.02(-3.73%) |
Sep 11, 2019 | 0.4200 | 0.4202 | 0.3970 | 0.4020 | 993,035 | -0.02(-5.12%) |
Sep 10, 2019 | 0.4005 | 0.4435 | 0.3929 | 0.4237 | 1,524,833 | +0.02(+5.92%) |
Sep 09, 2019 | 0.3800 | 0.4136 | 0.3800 | 0.4000 | 1,269,721 | +0.03(+7.56%) |
Sep 06, 2019 | 0.3160 | 0.3834 | 0.3160 | 0.3719 | 857,900 | +0.04(+12.53%) |
Sep 05, 2019 | 0.3126 | 0.3310 | 0.2962 | 0.3305 | 697,472 | +0.02(+6.03%) |
Sep 04, 2019 | 0.3255 | 0.3270 | 0.3040 | 0.3117 | 569,408 | -0.00(-0.22%) |