Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3850 | 0.3914 | 0.3700 | 0.3825 | 158,400 | -0.00(-0.65%) |
Dec 30, 2019 | 0.3900 | 0.4175 | 0.3700 | 0.3850 | 262,497 | -0.03(-7.23%) |
Dec 27, 2019 | 0.3700 | 0.4200 | 0.3700 | 0.4150 | 81,900 | +0.03(+9.21%) |
Dec 26, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 50,549 | -0.02(-3.80%) |
Dec 24, 2019 | 0.4300 | 0.4500 | 0.3800 | 0.3950 | 100,100 | -0.01(-3.40%) |
Dec 23, 2019 | 0.4700 | 0.4700 | 0.3855 | 0.4089 | 75,369 | +0.01(+3.76%) |
Dec 20, 2019 | 0.3850 | 0.4300 | 0.3850 | 0.3941 | 91,300 | -0.02(-5.90%) |
Dec 19, 2019 | 0.3850 | 0.4338 | 0.3850 | 0.4188 | 24,412 | +0.02(+4.70%) |
Dec 18, 2019 | 0.3569 | 0.4270 | 0.3569 | 0.4000 | 216,320 | +0.03(+7.41%) |
Dec 17, 2019 | 0.3753 | 0.4253 | 0.3661 | 0.3724 | 91,837 | -0.02(-4.51%) |
Dec 16, 2019 | 0.3569 | 0.4300 | 0.3569 | 0.3900 | 94,590 | +0.02(+4.28%) |
Dec 13, 2019 | 0.3635 | 0.3850 | 0.3570 | 0.3740 | 48,200 | -0.00(-0.48%) |
Dec 12, 2019 | 0.3569 | 0.3982 | 0.3569 | 0.3758 | 106,335 | +0.01(+1.57%) |
Dec 11, 2019 | 0.3550 | 0.4000 | 0.3550 | 0.3700 | 77,082 | -0.02(-4.76%) |
Dec 10, 2019 | 0.5700 | 0.5700 | 0.3550 | 0.3885 | 87,101 | -0.02(-3.79%) |
Dec 09, 2019 | 0.3550 | 0.4190 | 0.3550 | 0.4038 | 37,804 | +0.00(+0.95%) |
Dec 06, 2019 | 0.3550 | 0.4291 | 0.3550 | 0.4000 | 110,500 | -0.01(-2.44%) |
Dec 05, 2019 | 0.4056 | 0.4175 | 0.3959 | 0.4100 | 90,840 | -0.00(-0.27%) |
Dec 04, 2019 | 0.4300 | 0.4400 | 0.4065 | 0.4111 | 105,738 | -0.02(-4.90%) |
Dec 03, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4323 | 53,307 | -0.01(-1.17%) |
Dec 02, 2019 | 0.4000 | 0.5100 | 0.4000 | 0.4374 | 77,476 | -0.01(-2.80%) |
Nov 29, 2019 | 0.4000 | 0.4533 | 0.4000 | 0.4500 | 32,600 | -0.01(-1.85%) |
Nov 27, 2019 | 0.4400 | 0.4695 | 0.4350 | 0.4585 | 54,300 | +0.02(+3.38%) |
Nov 26, 2019 | 0.4700 | 0.4799 | 0.4433 | 0.4435 | 85,222 | -0.03(-5.64%) |
Nov 25, 2019 | 0.4433 | 0.4894 | 0.4433 | 0.4700 | 89,374 | +0.02(+3.57%) |
Nov 22, 2019 | 0.4726 | 0.4841 | 0.4450 | 0.4538 | 198,100 | +0.00(+0.84%) |
Nov 21, 2019 | 0.4700 | 0.4700 | 0.4435 | 0.4500 | 157,899 | -0.01(-2.81%) |
Nov 20, 2019 | 0.4900 | 0.4900 | 0.4488 | 0.4630 | 93,516 | +0.01(+2.28%) |
Nov 19, 2019 | 0.4500 | 0.4861 | 0.4425 | 0.4527 | 54,906 | -0.03(-5.69%) |
Nov 18, 2019 | 0.4921 | 0.5095 | 0.4542 | 0.4800 | 115,811 | -0.01(-2.14%) |
Nov 15, 2019 | 0.4400 | 0.5099 | 0.4400 | 0.4905 | 59,100 | +0.02(+4.30%) |
Nov 14, 2019 | 0.4500 | 0.5100 | 0.4500 | 0.4703 | 141,783 | -0.04(-7.80%) |
Nov 13, 2019 | 0.5240 | 0.5523 | 0.4900 | 0.5101 | 131,649 | -0.02(-4.65%) |
Nov 12, 2019 | 0.5742 | 0.5896 | 0.5250 | 0.5350 | 77,418 | -0.06(-9.86%) |
Nov 11, 2019 | 0.6100 | 0.6500 | 0.5600 | 0.5935 | 54,505 | -0.03(-4.27%) |
Nov 08, 2019 | 0.6100 | 0.6490 | 0.6100 | 0.6200 | 37,500 | -0.00(-0.02%) |
Nov 07, 2019 | 0.5400 | 0.6450 | 0.5400 | 0.6201 | 55,395 | +0.00(+0.02%) |
Nov 06, 2019 | 0.6049 | 0.6250 | 0.6049 | 0.6200 | 127,611 | +0.02(+2.50%) |
Nov 05, 2019 | 0.5250 | 0.6100 | 0.5250 | 0.6049 | 143,401 | +0.06(+12.04%) |
Nov 04, 2019 | 0.5750 | 0.6200 | 0.5399 | 0.5399 | 98,353 | -0.04(-7.33%) |
Nov 01, 2019 | 0.5500 | 0.5900 | 0.5500 | 0.5826 | 33,800 | +0.03(+5.93%) |
Oct 31, 2019 | 0.5150 | 0.5885 | 0.5150 | 0.5500 | 54,851 | -0.03(-4.78%) |
Oct 30, 2019 | 0.6200 | 0.6425 | 0.4801 | 0.5776 | 275,375 | -0.07(-10.92%) |
Oct 29, 2019 | 0.6500 | 0.6757 | 0.6150 | 0.6484 | 77,894 | -0.02(-2.50%) |
Oct 28, 2019 | 0.6950 | 0.7100 | 0.6500 | 0.6650 | 96,248 | -0.03(-5.00%) |
Oct 25, 2019 | 0.7000 | 0.7600 | 0.6950 | 0.7000 | 316,300 | -0.02(-2.78%) |
Oct 24, 2019 | 0.6055 | 0.7300 | 0.5810 | 0.7200 | 299,397 | +0.14(+23.92%) |
Oct 23, 2019 | 0.5730 | 0.6100 | 0.5730 | 0.5810 | 44,788 | -0.01(-1.56%) |
Oct 22, 2019 | 0.5100 | 0.5914 | 0.5100 | 0.5902 | 65,104 | +0.04(+7.31%) |
Oct 21, 2019 | 0.5750 | 0.6145 | 0.5499 | 0.5500 | 89,318 | -0.07(-11.12%) |
Oct 18, 2019 | 0.6650 | 0.6750 | 0.5750 | 0.6188 | 39,400 | -0.05(-7.64%) |
Oct 17, 2019 | 0.5700 | 0.6700 | 0.5700 | 0.6700 | 44,519 | +0.10(+17.54%) |
Oct 16, 2019 | 0.5200 | 0.6090 | 0.5200 | 0.5700 | 59,452 | +0.05(+10.68%) |
Oct 15, 2019 | 0.4575 | 0.5320 | 0.4575 | 0.5150 | 39,880 | +0.01(+0.98%) |
Oct 14, 2019 | 0.4599 | 0.5400 | 0.4347 | 0.5100 | 59,249 | +0.06(+13.43%) |
Oct 11, 2019 | 0.4500 | 0.5300 | 0.4200 | 0.4496 | 165,100 | -0.03(-6.33%) |
Oct 10, 2019 | 0.4995 | 0.5420 | 0.4745 | 0.4800 | 106,086 | -0.05(-9.43%) |
Oct 09, 2019 | 0.5300 | 0.5700 | 0.5210 | 0.5300 | 66,802 | +0.01(+1.92%) |
Oct 08, 2019 | 0.5000 | 0.5679 | 0.4800 | 0.5200 | 115,400 | +0.04(+8.33%) |
Oct 07, 2019 | 0.5700 | 0.5700 | 0.4800 | 0.4800 | 33,194 | -0.02(-3.77%) |
Oct 04, 2019 | 0.5050 | 0.5050 | 0.4737 | 0.4988 | 70,100 | +0.01(+2.85%) |
Oct 03, 2019 | 0.3998 | 0.5050 | 0.3998 | 0.4850 | 177,708 | +0.07(+15.48%) |
Oct 02, 2019 | 0.4400 | 0.4900 | 0.4000 | 0.4200 | 247,592 | -0.04(-8.74%) |