Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.2499 | 0.2499 | 0.2321 | 0.2450 | 33,900 | +0.00(+1.49%) |
Nov 27, 2019 | 0.2400 | 0.2460 | 0.2301 | 0.2414 | 110,300 | +0.00(+0.58%) |
Nov 26, 2019 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 195,481 | -0.01(-4.00%) |
Nov 25, 2019 | 0.2800 | 0.2800 | 0.2400 | 0.2500 | 290,432 | -0.00(-1.81%) |
Nov 22, 2019 | 0.2500 | 0.2745 | 0.2401 | 0.2546 | 247,300 | +0.00(+1.84%) |
Nov 21, 2019 | 0.2800 | 0.2800 | 0.2455 | 0.2500 | 293,453 | -0.02(-7.41%) |
Nov 20, 2019 | 0.2901 | 0.2901 | 0.2399 | 0.2700 | 367,961 | -0.02(-6.90%) |
Nov 19, 2019 | 0.2996 | 0.3100 | 0.2778 | 0.2900 | 361,999 | -0.02(-6.45%) |
Nov 18, 2019 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 160,784 | -0.01(-3.13%) |
Nov 15, 2019 | 0.3100 | 0.3299 | 0.2900 | 0.3200 | 1,283,600 | +0.01(+3.90%) |
Nov 14, 2019 | 0.3259 | 0.3300 | 0.2950 | 0.3080 | 792,979 | -0.03(-9.39%) |
Nov 13, 2019 | 0.3000 | 0.3485 | 0.2905 | 0.3399 | 1,541,218 | +0.04(+15.14%) |
Nov 12, 2019 | 0.3241 | 0.3396 | 0.2900 | 0.2952 | 216,928 | -0.03(-8.61%) |
Nov 11, 2019 | 0.3413 | 0.3413 | 0.3211 | 0.3230 | 100,200 | -0.01(-3.58%) |
Nov 08, 2019 | 0.3450 | 0.3500 | 0.3312 | 0.3350 | 42,600 | -0.01(-1.47%) |
Nov 07, 2019 | 0.3580 | 0.3599 | 0.3255 | 0.3400 | 132,065 | -0.00(-0.29%) |
Nov 06, 2019 | 0.3548 | 0.3650 | 0.3401 | 0.3410 | 74,515 | -0.02(-4.48%) |
Nov 05, 2019 | 0.3600 | 0.3780 | 0.3453 | 0.3570 | 228,753 | -0.03(-6.91%) |
Nov 04, 2019 | 0.3780 | 0.3899 | 0.3706 | 0.3835 | 46,343 | +0.01(+3.51%) |
Nov 01, 2019 | 0.3570 | 0.3900 | 0.3570 | 0.3705 | 245,400 | +0.01(+2.92%) |
Oct 31, 2019 | 0.4300 | 0.5600 | 0.3500 | 0.3600 | 902,541 | -0.02(-5.24%) |
Oct 30, 2019 | 0.3700 | 0.3844 | 0.3700 | 0.3799 | 164,082 | +0.01(+2.68%) |
Oct 29, 2019 | 0.3501 | 0.3701 | 0.3250 | 0.3700 | 68,126 | -0.01(-3.85%) |
Oct 28, 2019 | 0.3686 | 0.3900 | 0.3655 | 0.3848 | 36,607 | +0.00(+1.26%) |
Oct 25, 2019 | 0.3786 | 0.4000 | 0.3655 | 0.3800 | 94,700 | +0.00(+0.00%) |
Oct 24, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 23,814 | +0.00(+0.29%) |
Oct 23, 2019 | 0.3780 | 0.3799 | 0.3601 | 0.3789 | 21,933 | +0.01(+2.41%) |
Oct 22, 2019 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 17,415 | +0.00(+1.04%) |
Oct 21, 2019 | 0.3748 | 0.3798 | 0.3600 | 0.3662 | 67,571 | -0.01(-1.56%) |
Oct 18, 2019 | 0.3710 | 0.3800 | 0.3700 | 0.3720 | 47,700 | -0.02(-4.62%) |
Oct 17, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 19,127 | +0.02(+5.38%) |
Oct 16, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3701 | 48,748 | -0.01(-3.72%) |
Oct 15, 2019 | 0.3900 | 0.3900 | 0.3803 | 0.3844 | 11,993 | +0.00(+1.10%) |
Oct 14, 2019 | 0.4000 | 0.4000 | 0.3705 | 0.3802 | 17,074 | -0.02(-4.95%) |
Oct 11, 2019 | 0.3680 | 0.4000 | 0.3601 | 0.4000 | 52,800 | +0.04(+10.19%) |
Oct 10, 2019 | 0.3600 | 0.3669 | 0.3600 | 0.3630 | 21,993 | +0.00(+0.78%) |
Oct 09, 2019 | 0.3600 | 0.3674 | 0.3600 | 0.3602 | 19,093 | +0.00(+0.06%) |
Oct 08, 2019 | 0.3600 | 0.3699 | 0.3600 | 0.3600 | 11,673 | +0.00(+0.90%) |
Oct 07, 2019 | 0.3700 | 0.3700 | 0.3506 | 0.3568 | 18,168 | -0.01(-2.22%) |
Oct 04, 2019 | 0.3700 | 0.3700 | 0.3501 | 0.3649 | 114,500 | +0.00(+1.36%) |
Oct 03, 2019 | 0.3600 | 0.3780 | 0.3600 | 0.3600 | 23,303 | -0.01(-2.70%) |
Oct 02, 2019 | 0.3700 | 0.4000 | 0.3661 | 0.3700 | 34,476 | -0.01(-1.33%) |
Oct 01, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3750 | 101,253 | -0.02(-4.12%) |
Sep 30, 2019 | 0.3900 | 0.3998 | 0.3758 | 0.3911 | 87,049 | +0.00(+0.28%) |
Sep 27, 2019 | 0.4000 | 0.4003 | 0.3807 | 0.3900 | 35,500 | -0.01(-2.52%) |
Sep 26, 2019 | 0.4100 | 0.4100 | 0.3823 | 0.4001 | 81,718 | +0.00(+0.02%) |
Sep 25, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 33,543 | -0.00(-0.99%) |
Sep 24, 2019 | 0.4100 | 0.4229 | 0.4001 | 0.4040 | 9,835 | -0.00(-1.13%) |
Sep 23, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4086 | 85,293 | -0.01(-2.74%) |
Sep 20, 2019 | 0.4243 | 0.4340 | 0.4200 | 0.4201 | 22,400 | -0.00(-0.45%) |
Sep 19, 2019 | 0.4577 | 0.4600 | 0.4208 | 0.4220 | 33,053 | -0.02(-4.09%) |
Sep 18, 2019 | 0.4200 | 0.4607 | 0.4200 | 0.4400 | 37,924 | +0.00(+0.64%) |
Sep 17, 2019 | 0.4912 | 0.4912 | 0.4040 | 0.4372 | 51,732 | -0.03(-6.92%) |
Sep 16, 2019 | 0.5099 | 0.5099 | 0.4500 | 0.4697 | 208,808 | +0.05(+12.18%) |
Sep 13, 2019 | 0.4100 | 0.4300 | 0.4000 | 0.4187 | 20,300 | +0.02(+4.65%) |
Sep 12, 2019 | 0.4025 | 0.4296 | 0.3700 | 0.4001 | 24,337 | -0.01(-2.41%) |
Sep 11, 2019 | 0.4200 | 0.4400 | 0.4000 | 0.4100 | 68,993 | +0.01(+2.30%) |
Sep 10, 2019 | 0.4000 | 0.4423 | 0.3900 | 0.4008 | 68,409 | -0.00(-0.07%) |
Sep 09, 2019 | 0.3800 | 0.4035 | 0.3656 | 0.4011 | 247,721 | +0.02(+5.55%) |
Sep 06, 2019 | 0.3699 | 0.3900 | 0.3699 | 0.3800 | 67,300 | +0.01(+3.80%) |
Sep 05, 2019 | 0.3800 | 0.4000 | 0.3600 | 0.3661 | 73,762 | -0.00(-1.05%) |
Sep 04, 2019 | 0.3700 | 0.3721 | 0.3602 | 0.3700 | 113,098 | +0.00(+0.76%) |