Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4801 | 0.5300 | 0.4801 | 0.5253 | 53,000 | +0.05(+11.29%) |
Nov 27, 2019 | 0.4900 | 0.4900 | 0.4600 | 0.4720 | 52,800 | +0.01(+1.48%) |
Nov 26, 2019 | 0.4600 | 0.4863 | 0.4209 | 0.4651 | 51,394 | +0.02(+4.87%) |
Nov 25, 2019 | 0.4200 | 0.4662 | 0.3999 | 0.4435 | 183,712 | +0.02(+5.60%) |
Nov 22, 2019 | 0.4639 | 0.4700 | 0.4111 | 0.4200 | 174,200 | -0.06(-12.21%) |
Nov 21, 2019 | 0.4900 | 0.4980 | 0.4706 | 0.4784 | 69,786 | -0.04(-7.11%) |
Nov 20, 2019 | 0.5390 | 0.5500 | 0.4551 | 0.5150 | 71,512 | -0.02(-4.45%) |
Nov 19, 2019 | 0.5500 | 0.5500 | 0.4600 | 0.5390 | 227,665 | -0.01(-2.16%) |
Nov 18, 2019 | 0.6700 | 0.6700 | 0.5300 | 0.5509 | 213,971 | -0.14(-20.15%) |
Nov 15, 2019 | 0.6700 | 0.6950 | 0.6100 | 0.6899 | 73,000 | +0.04(+6.12%) |
Nov 14, 2019 | 0.6300 | 0.6950 | 0.6300 | 0.6501 | 50,491 | -0.02(-2.90%) |
Nov 13, 2019 | 0.6900 | 0.6950 | 0.6500 | 0.6695 | 51,634 | -0.02(-2.96%) |
Nov 12, 2019 | 0.6300 | 0.6946 | 0.6100 | 0.6899 | 88,812 | +0.07(+11.17%) |
Nov 11, 2019 | 0.5902 | 0.6290 | 0.5880 | 0.6206 | 52,630 | +0.03(+5.53%) |
Nov 08, 2019 | 0.6000 | 0.6480 | 0.5670 | 0.5881 | 98,300 | -0.00(-0.32%) |
Nov 07, 2019 | 0.5900 | 0.6280 | 0.5900 | 0.5900 | 181,886 | +0.01(+1.29%) |
Nov 06, 2019 | 0.5900 | 0.6100 | 0.5801 | 0.5825 | 104,559 | -0.01(-1.29%) |
Nov 05, 2019 | 0.6410 | 0.6500 | 0.5285 | 0.5901 | 231,256 | -0.03(-4.98%) |
Nov 04, 2019 | 0.6851 | 0.6910 | 0.6200 | 0.6210 | 214,083 | -0.05(-7.17%) |
Nov 01, 2019 | 1.010 | 1.020 | 0.6165 | 0.6690 | 640,400 | -0.32(-32.67%) |
Oct 31, 2019 | 1.040 | 1.080 | 0.9720 | 0.9936 | 227,682 | -0.06(-5.37%) |
Oct 30, 2019 | 1.040 | 1.100 | 1.040 | 1.050 | 74,527 | +0.00(+0.00%) |
Oct 29, 2019 | 1.060 | 1.090 | 1.040 | 1.050 | 60,913 | -0.01(-0.94%) |
Oct 28, 2019 | 1.060 | 1.120 | 1.060 | 1.060 | 67,986 | -0.01(-0.93%) |
Oct 25, 2019 | 1.100 | 1.110 | 1.070 | 1.070 | 51,000 | -0.04(-3.60%) |
Oct 24, 2019 | 1.100 | 1.180 | 1.090 | 1.110 | 92,477 | +0.02(+1.83%) |
Oct 23, 2019 | 1.070 | 1.150 | 1.070 | 1.090 | 88,715 | +0.01(+0.93%) |
Oct 22, 2019 | 1.040 | 1.100 | 1.020 | 1.080 | 58,523 | +0.00(+0.00%) |
Oct 21, 2019 | 1.120 | 1.130 | 1.070 | 1.080 | 191,324 | -0.04(-3.57%) |
Oct 18, 2019 | 1.170 | 1.170 | 1.080 | 1.120 | 167,500 | -0.05(-4.27%) |
Oct 17, 2019 | 1.420 | 1.460 | 1.110 | 1.170 | 552,951 | -0.25(-17.31%) |
Oct 16, 2019 | 1.450 | 1.460 | 1.410 | 1.415 | 127,768 | -0.04(-3.08%) |
Oct 15, 2019 | 1.430 | 1.460 | 1.430 | 1.460 | 106,338 | +0.02(+1.39%) |
Oct 14, 2019 | 1.450 | 1.460 | 1.420 | 1.440 | 80,642 | -0.02(-1.37%) |
Oct 11, 2019 | 1.460 | 1.500 | 1.440 | 1.460 | 153,100 | +0.00(+0.00%) |
Oct 10, 2019 | 1.500 | 1.500 | 1.455 | 1.460 | 103,294 | -0.05(-3.31%) |
Oct 09, 2019 | 1.450 | 1.530 | 1.450 | 1.510 | 126,114 | +0.06(+4.14%) |
Oct 08, 2019 | 1.460 | 1.500 | 1.430 | 1.450 | 118,861 | -0.03(-2.03%) |
Oct 07, 2019 | 1.450 | 1.500 | 1.440 | 1.480 | 126,863 | +0.00(+0.34%) |
Oct 04, 2019 | 1.490 | 1.500 | 1.450 | 1.475 | 102,200 | -0.03(-2.32%) |
Oct 03, 2019 | 1.470 | 1.550 | 1.440 | 1.510 | 112,395 | +0.03(+2.03%) |
Oct 02, 2019 | 1.490 | 1.530 | 1.470 | 1.480 | 120,886 | -0.02(-1.33%) |
Oct 01, 2019 | 1.470 | 1.530 | 1.470 | 1.500 | 106,389 | -0.03(-1.96%) |
Sep 30, 2019 | 1.530 | 1.570 | 1.494 | 1.530 | 55,436 | -0.01(-0.65%) |
Sep 27, 2019 | 1.570 | 1.600 | 1.518 | 1.540 | 61,800 | -0.03(-1.91%) |
Sep 26, 2019 | 1.590 | 1.600 | 1.520 | 1.570 | 55,824 | -0.02(-1.26%) |
Sep 25, 2019 | 1.550 | 1.610 | 1.540 | 1.590 | 56,394 | +0.04(+2.58%) |
Sep 24, 2019 | 1.570 | 1.590 | 1.510 | 1.550 | 99,011 | -0.05(-3.13%) |
Sep 23, 2019 | 1.600 | 1.640 | 1.590 | 1.600 | 72,086 | -0.01(-0.62%) |
Sep 20, 2019 | 1.620 | 1.640 | 1.580 | 1.610 | 79,300 | -0.02(-1.23%) |
Sep 19, 2019 | 1.680 | 1.690 | 1.610 | 1.630 | 78,693 | -0.05(-2.98%) |
Sep 18, 2019 | 1.510 | 1.690 | 1.461 | 1.680 | 184,262 | +0.10(+6.33%) |
Sep 17, 2019 | 1.750 | 1.820 | 1.510 | 1.580 | 260,681 | -0.17(-9.71%) |
Sep 16, 2019 | 1.680 | 1.750 | 1.660 | 1.750 | 179,375 | +0.07(+4.17%) |
Sep 13, 2019 | 1.610 | 1.680 | 1.610 | 1.680 | 197,500 | +0.07(+4.35%) |
Sep 12, 2019 | 1.580 | 1.610 | 1.570 | 1.610 | 107,796 | +0.01(+0.63%) |
Sep 11, 2019 | 1.630 | 1.682 | 1.530 | 1.600 | 191,786 | -0.03(-1.84%) |
Sep 10, 2019 | 1.510 | 1.640 | 1.510 | 1.630 | 193,355 | +0.07(+4.49%) |
Sep 09, 2019 | 1.520 | 1.560 | 1.510 | 1.560 | 105,692 | +0.01(+0.65%) |
Sep 06, 2019 | 1.550 | 1.590 | 1.540 | 1.550 | 148,500 | -0.01(-0.64%) |
Sep 05, 2019 | 1.570 | 1.585 | 1.500 | 1.560 | 144,087 | -0.01(-0.64%) |
Sep 04, 2019 | 1.550 | 1.600 | 1.550 | 1.570 | 86,307 | +0.06(+3.97%) |