Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4014 | 0.4880 | 0.4000 | 0.4240 | 1,234,800 | +0.03(+8.72%) |
Dec 30, 2019 | 0.4000 | 0.4200 | 0.3600 | 0.3900 | 1,141,928 | +0.01(+2.63%) |
Dec 27, 2019 | 0.3727 | 0.4050 | 0.3600 | 0.3800 | 879,300 | +0.02(+5.94%) |
Dec 26, 2019 | 0.3700 | 0.3800 | 0.3475 | 0.3587 | 240,579 | -0.01(-2.82%) |
Dec 24, 2019 | 0.3750 | 0.3899 | 0.3658 | 0.3691 | 155,200 | -0.01(-2.77%) |
Dec 23, 2019 | 0.3550 | 0.3900 | 0.3419 | 0.3796 | 525,649 | +0.02(+6.39%) |
Dec 20, 2019 | 0.3400 | 0.3655 | 0.3400 | 0.3568 | 313,900 | +0.00(+0.11%) |
Dec 19, 2019 | 0.3701 | 0.3730 | 0.3500 | 0.3564 | 233,023 | -0.01(-1.55%) |
Dec 18, 2019 | 0.3600 | 0.3725 | 0.3600 | 0.3620 | 217,825 | -0.00(-0.88%) |
Dec 17, 2019 | 0.3700 | 0.3899 | 0.3600 | 0.3652 | 380,930 | -0.02(-4.35%) |
Dec 16, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3818 | 267,420 | -0.00(-0.57%) |
Dec 13, 2019 | 0.3890 | 0.3900 | 0.3600 | 0.3840 | 341,100 | +0.01(+2.10%) |
Dec 12, 2019 | 0.3715 | 0.4000 | 0.3622 | 0.3761 | 549,347 | -0.01(-2.34%) |
Dec 11, 2019 | 0.3875 | 0.4200 | 0.3600 | 0.3851 | 1,544,376 | +0.05(+14.48%) |
Dec 10, 2019 | 0.3500 | 0.3800 | 0.3250 | 0.3364 | 947,426 | -0.03(-9.08%) |
Dec 09, 2019 | 0.4100 | 0.4200 | 0.3600 | 0.3700 | 571,631 | -0.02(-4.19%) |
Dec 06, 2019 | 0.4100 | 0.4100 | 0.3400 | 0.3862 | 1,233,400 | -0.03(-8.05%) |
Dec 05, 2019 | 0.4000 | 0.4300 | 0.3700 | 0.4200 | 2,344,122 | +0.05(+14.72%) |
Dec 04, 2019 | 0.3300 | 0.3850 | 0.3200 | 0.3661 | 1,031,269 | +0.05(+14.37%) |
Dec 03, 2019 | 0.3150 | 0.3413 | 0.3000 | 0.3201 | 463,977 | +0.01(+4.13%) |
Dec 02, 2019 | 0.3007 | 0.3100 | 0.2864 | 0.3074 | 336,171 | +0.02(+7.18%) |
Nov 29, 2019 | 0.3045 | 0.3045 | 0.2800 | 0.2868 | 165,200 | +0.00(+0.70%) |
Nov 27, 2019 | 0.3000 | 0.3000 | 0.2830 | 0.2848 | 137,300 | +0.01(+2.45%) |
Nov 26, 2019 | 0.2919 | 0.2919 | 0.2750 | 0.2780 | 128,181 | -0.00(-0.71%) |
Nov 25, 2019 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 375,990 | +0.01(+1.86%) |
Nov 22, 2019 | 0.3019 | 0.3019 | 0.2700 | 0.2749 | 220,400 | -0.01(-4.02%) |
Nov 21, 2019 | 0.2781 | 0.3099 | 0.2581 | 0.2864 | 936,728 | +0.03(+10.49%) |
Nov 20, 2019 | 0.2710 | 0.2710 | 0.2580 | 0.2592 | 138,901 | -0.01(-2.92%) |
Nov 19, 2019 | 0.2600 | 0.2743 | 0.2600 | 0.2670 | 120,868 | +0.01(+2.69%) |
Nov 18, 2019 | 0.2700 | 0.2800 | 0.2600 | 0.2600 | 209,145 | -0.01(-2.62%) |
Nov 15, 2019 | 0.2740 | 0.2740 | 0.2580 | 0.2670 | 195,400 | +0.00(+1.14%) |
Nov 14, 2019 | 0.2700 | 0.2700 | 0.2600 | 0.2640 | 120,892 | -0.01(-2.22%) |
Nov 13, 2019 | 0.2600 | 0.2750 | 0.2584 | 0.2700 | 187,161 | +0.01(+3.25%) |
Nov 12, 2019 | 0.2759 | 0.2759 | 0.2580 | 0.2615 | 269,681 | -0.02(-6.61%) |
Nov 11, 2019 | 0.2800 | 0.2830 | 0.2688 | 0.2800 | 155,226 | +0.00(+0.86%) |
Nov 08, 2019 | 0.2800 | 0.2875 | 0.2650 | 0.2776 | 134,000 | -0.00(-0.86%) |
Nov 07, 2019 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 189,433 | -0.01(-3.45%) |
Nov 06, 2019 | 0.2900 | 0.2959 | 0.2801 | 0.2900 | 204,078 | -0.01(-2.03%) |
Nov 05, 2019 | 0.2990 | 0.2990 | 0.2885 | 0.2960 | 117,338 | -0.00(-1.00%) |
Nov 04, 2019 | 0.3000 | 0.3002 | 0.2920 | 0.2990 | 145,878 | +0.00(+0.50%) |
Nov 01, 2019 | 0.2870 | 0.2978 | 0.2870 | 0.2975 | 146,700 | +0.01(+3.66%) |
Oct 31, 2019 | 0.2860 | 0.2965 | 0.2860 | 0.2870 | 172,840 | +0.00(+0.67%) |
Oct 30, 2019 | 0.2950 | 0.2950 | 0.2800 | 0.2851 | 192,547 | -0.01(-2.23%) |
Oct 29, 2019 | 0.3000 | 0.3020 | 0.2862 | 0.2916 | 314,917 | -0.01(-3.44%) |
Oct 28, 2019 | 0.3087 | 0.3096 | 0.3020 | 0.3020 | 184,398 | -0.01(-2.14%) |
Oct 25, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3086 | 149,200 | +0.00(+1.48%) |
Oct 24, 2019 | 0.3100 | 0.3235 | 0.3000 | 0.3041 | 207,961 | -0.01(-1.90%) |
Oct 23, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 433,328 | -0.02(-6.06%) |
Oct 22, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 176,020 | -0.00(-0.33%) |
Oct 21, 2019 | 0.3570 | 0.3570 | 0.3250 | 0.3311 | 238,360 | -0.01(-2.50%) |
Oct 18, 2019 | 0.3302 | 0.4100 | 0.3302 | 0.3396 | 1,634,600 | +0.01(+2.91%) |
Oct 17, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | 183,092 | -0.00(-1.14%) |
Oct 16, 2019 | 0.3500 | 0.3500 | 0.3250 | 0.3338 | 126,075 | +0.00(+1.09%) |
Oct 15, 2019 | 0.3477 | 0.3490 | 0.3300 | 0.3302 | 99,958 | -0.01(-2.22%) |
Oct 14, 2019 | 0.3500 | 0.3550 | 0.3300 | 0.3377 | 179,639 | -0.01(-1.92%) |
Oct 11, 2019 | 0.3400 | 0.3590 | 0.3400 | 0.3443 | 89,900 | +0.01(+2.44%) |
Oct 10, 2019 | 0.3497 | 0.3500 | 0.3300 | 0.3361 | 201,539 | -0.01(-2.01%) |
Oct 09, 2019 | 0.3250 | 0.3600 | 0.3130 | 0.3430 | 388,344 | +0.02(+5.41%) |
Oct 08, 2019 | 0.3434 | 0.3446 | 0.3200 | 0.3254 | 251,470 | -0.01(-2.40%) |
Oct 07, 2019 | 0.3400 | 0.3400 | 0.3260 | 0.3334 | 133,779 | +0.00(+0.45%) |
Oct 04, 2019 | 0.3282 | 0.3400 | 0.3210 | 0.3319 | 155,700 | -0.00(-0.93%) |
Oct 03, 2019 | 0.3250 | 0.3400 | 0.3210 | 0.3350 | 161,950 | +0.01(+2.67%) |
Oct 02, 2019 | 0.3440 | 0.3440 | 0.3210 | 0.3263 | 330,403 | -0.02(-5.48%) |