Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4228 | 0.4595 | 0.3930 | 0.4584 | 63,800 | +0.03(+7.56%) |
Dec 30, 2019 | 0.4315 | 0.4492 | 0.3910 | 0.4262 | 36,628 | +0.01(+2.60%) |
Dec 27, 2019 | 0.3286 | 0.4381 | 0.3200 | 0.4154 | 80,300 | +0.11(+34.00%) |
Dec 26, 2019 | 0.3230 | 0.3400 | 0.3060 | 0.3100 | 44,801 | -0.02(-4.82%) |
Dec 24, 2019 | 0.3193 | 0.3331 | 0.3070 | 0.3257 | 45,800 | +0.02(+5.40%) |
Dec 23, 2019 | 0.3037 | 0.3499 | 0.2960 | 0.3090 | 133,834 | -0.00(-1.40%) |
Dec 20, 2019 | 0.2895 | 0.3320 | 0.2895 | 0.3134 | 34,600 | -0.01(-3.84%) |
Dec 19, 2019 | 0.3830 | 0.3830 | 0.3000 | 0.3259 | 40,909 | +0.00(+0.18%) |
Dec 18, 2019 | 0.3161 | 0.3391 | 0.3046 | 0.3253 | 83,234 | -0.01(-2.02%) |
Dec 17, 2019 | 0.3220 | 0.3343 | 0.3150 | 0.3320 | 48,791 | -0.00(-1.04%) |
Dec 16, 2019 | 0.3587 | 0.3645 | 0.3300 | 0.3355 | 67,319 | -0.02(-6.78%) |
Dec 13, 2019 | 0.3596 | 0.3608 | 0.3355 | 0.3599 | 34,100 | +0.02(+5.85%) |
Dec 12, 2019 | 0.3160 | 0.3600 | 0.3160 | 0.3400 | 11,558 | +0.01(+2.97%) |
Dec 11, 2019 | 0.3581 | 0.3581 | 0.3150 | 0.3302 | 38,754 | -0.01(-2.28%) |
Dec 10, 2019 | 0.3120 | 0.3680 | 0.3120 | 0.3379 | 19,310 | +0.00(+1.26%) |
Dec 09, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3337 | 11,495 | -0.01(-3.86%) |
Dec 06, 2019 | 0.3352 | 0.3640 | 0.3270 | 0.3471 | 19,100 | +0.02(+6.80%) |
Dec 05, 2019 | 0.3467 | 0.3531 | 0.3250 | 0.3250 | 18,150 | -0.02(-6.45%) |
Dec 04, 2019 | 0.3185 | 0.3710 | 0.3185 | 0.3474 | 15,869 | -0.01(-2.14%) |
Dec 03, 2019 | 0.3208 | 0.3579 | 0.3151 | 0.3550 | 17,121 | +0.03(+10.66%) |
Dec 02, 2019 | 0.3800 | 0.3900 | 0.3185 | 0.3208 | 95,674 | -0.02(-6.14%) |
Nov 29, 2019 | 0.3255 | 0.3640 | 0.3250 | 0.3418 | 22,200 | +0.01(+3.80%) |
Nov 27, 2019 | 0.3718 | 0.3718 | 0.3210 | 0.3293 | 9,400 | +0.00(+0.67%) |
Nov 26, 2019 | 0.3280 | 0.3800 | 0.3271 | 0.3271 | 49,843 | -0.01(-3.79%) |
Nov 25, 2019 | 0.3431 | 0.3794 | 0.3306 | 0.3400 | 19,474 | -0.04(-10.78%) |
Nov 22, 2019 | 0.3900 | 0.3900 | 0.3371 | 0.3811 | 20,100 | +0.00(+0.29%) |
Nov 21, 2019 | 0.3181 | 0.4142 | 0.3106 | 0.3800 | 70,874 | +0.07(+22.58%) |
Nov 20, 2019 | 0.3000 | 0.3249 | 0.3000 | 0.3100 | 39,549 | +0.01(+3.33%) |
Nov 19, 2019 | 0.3225 | 0.3300 | 0.2863 | 0.3000 | 119,071 | -0.02(-6.80%) |
Nov 18, 2019 | 0.3200 | 0.3320 | 0.3200 | 0.3219 | 39,585 | -0.02(-4.88%) |
Nov 15, 2019 | 0.3200 | 0.3384 | 0.2910 | 0.3384 | 63,300 | +0.02(+5.75%) |
Nov 14, 2019 | 0.3393 | 0.3394 | 0.2840 | 0.3200 | 45,769 | +0.00(+0.00%) |
Nov 13, 2019 | 0.3560 | 0.3610 | 0.3200 | 0.3200 | 59,475 | -0.03(-9.86%) |
Nov 12, 2019 | 0.3065 | 0.3580 | 0.3000 | 0.3550 | 155,748 | +0.03(+10.94%) |
Nov 11, 2019 | 0.3591 | 0.3591 | 0.3041 | 0.3200 | 10,200 | -0.02(-5.88%) |
Nov 08, 2019 | 0.3401 | 0.3420 | 0.3200 | 0.3400 | 51,000 | +0.00(+0.09%) |
Nov 07, 2019 | 0.3580 | 0.3593 | 0.2908 | 0.3397 | 110,051 | -0.02(-5.74%) |
Nov 06, 2019 | 0.3519 | 0.3826 | 0.3480 | 0.3604 | 16,091 | -0.03(-8.53%) |
Nov 05, 2019 | 0.4303 | 0.4532 | 0.3763 | 0.3940 | 33,609 | -0.06(-13.01%) |
Nov 04, 2019 | 0.4739 | 0.4741 | 0.4200 | 0.4529 | 212,933 | +0.02(+5.28%) |
Nov 01, 2019 | 0.3950 | 0.4549 | 0.3950 | 0.4302 | 204,600 | +0.04(+10.03%) |
Oct 31, 2019 | 0.3210 | 0.3933 | 0.3190 | 0.3910 | 316,264 | -0.00(-0.58%) |
Oct 30, 2019 | 0.3990 | 0.4384 | 0.3686 | 0.3933 | 66,142 | -0.04(-8.53%) |
Oct 29, 2019 | 0.4000 | 0.5205 | 0.4000 | 0.4300 | 23,677 | -0.01(-2.23%) |
Oct 28, 2019 | 0.5060 | 0.5060 | 0.4300 | 0.4398 | 208,933 | -0.05(-10.79%) |
Oct 25, 2019 | 0.5250 | 0.5258 | 0.4862 | 0.4930 | 101,100 | -0.02(-3.33%) |
Oct 24, 2019 | 0.5593 | 0.5710 | 0.5000 | 0.5100 | 40,746 | -0.04(-7.79%) |
Oct 23, 2019 | 0.5116 | 0.5537 | 0.4690 | 0.5531 | 46,835 | +0.06(+12.19%) |
Oct 22, 2019 | 0.5500 | 0.5500 | 0.4900 | 0.4930 | 16,360 | -0.04(-7.50%) |
Oct 21, 2019 | 0.6440 | 0.6440 | 0.4580 | 0.5330 | 111,383 | -0.07(-12.19%) |
Oct 18, 2019 | 0.6122 | 0.6500 | 0.5800 | 0.6070 | 48,300 | -0.03(-5.30%) |
Oct 17, 2019 | 0.6100 | 0.6687 | 0.5670 | 0.6410 | 27,952 | +0.05(+9.14%) |
Oct 16, 2019 | 0.6470 | 0.6863 | 0.5873 | 0.5873 | 23,879 | -0.10(-14.40%) |
Oct 15, 2019 | 0.7000 | 0.7171 | 0.6540 | 0.6861 | 26,438 | -0.02(-3.37%) |
Oct 14, 2019 | 0.6280 | 0.8400 | 0.6280 | 0.7100 | 17,453 | -0.01(-0.98%) |
Oct 11, 2019 | 0.6988 | 0.7509 | 0.5832 | 0.7170 | 61,100 | +0.01(+1.95%) |
Oct 10, 2019 | 0.7790 | 0.8000 | 0.6920 | 0.7033 | 64,759 | -0.09(-11.75%) |
Oct 09, 2019 | 0.8040 | 0.8288 | 0.7721 | 0.7969 | 32,590 | -0.02(-2.82%) |
Oct 08, 2019 | 0.8618 | 0.8994 | 0.8000 | 0.8200 | 23,356 | -0.07(-8.32%) |
Oct 07, 2019 | 0.9685 | 0.9690 | 0.8810 | 0.8944 | 19,760 | -0.06(-6.00%) |
Oct 04, 2019 | 0.9100 | 0.9581 | 0.8860 | 0.9515 | 30,000 | +0.06(+6.31%) |
Oct 03, 2019 | 0.8971 | 0.9345 | 0.8730 | 0.8950 | 29,315 | +0.03(+2.99%) |
Oct 02, 2019 | 0.8770 | 0.8770 | 0.8000 | 0.8690 | 31,252 | -0.01(-0.95%) |