Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3572 | 0.3648 | 0.3425 | 0.3425 | 204,200 | -0.02(-4.86%) |
Dec 30, 2019 | 0.3683 | 0.3700 | 0.3550 | 0.3600 | 91,550 | -0.01(-2.76%) |
Dec 27, 2019 | 0.3550 | 0.3800 | 0.3500 | 0.3702 | 66,500 | +0.02(+4.28%) |
Dec 26, 2019 | 0.3433 | 0.3699 | 0.3425 | 0.3550 | 133,204 | +0.01(+2.90%) |
Dec 24, 2019 | 0.3501 | 0.3800 | 0.3425 | 0.3450 | 143,900 | -0.00(-0.32%) |
Dec 23, 2019 | 0.3650 | 0.3950 | 0.3400 | 0.3461 | 548,381 | -0.04(-10.10%) |
Dec 20, 2019 | 0.3837 | 0.4000 | 0.3749 | 0.3850 | 135,600 | +0.01(+1.37%) |
Dec 19, 2019 | 0.3781 | 0.4000 | 0.3781 | 0.3798 | 120,045 | -0.00(-0.05%) |
Dec 18, 2019 | 0.3654 | 0.3901 | 0.3654 | 0.3800 | 156,966 | +0.01(+3.97%) |
Dec 17, 2019 | 0.3682 | 0.3814 | 0.3653 | 0.3655 | 24,015 | -0.00(-1.22%) |
Dec 16, 2019 | 0.3708 | 0.3799 | 0.3650 | 0.3700 | 113,863 | +0.00(+0.03%) |
Dec 13, 2019 | 0.3705 | 0.3800 | 0.3650 | 0.3699 | 40,500 | -0.00(-0.16%) |
Dec 12, 2019 | 0.3750 | 0.3899 | 0.3650 | 0.3705 | 183,363 | -0.00(-0.96%) |
Dec 11, 2019 | 0.3940 | 0.3988 | 0.3653 | 0.3741 | 109,493 | -0.02(-5.32%) |
Dec 10, 2019 | 0.3973 | 0.4100 | 0.3940 | 0.3951 | 44,791 | -0.01(-1.25%) |
Dec 09, 2019 | 0.3841 | 0.4120 | 0.3832 | 0.4001 | 105,835 | +0.02(+4.17%) |
Dec 06, 2019 | 0.3832 | 0.3975 | 0.3823 | 0.3841 | 47,800 | +0.00(+0.55%) |
Dec 05, 2019 | 0.3673 | 0.3950 | 0.3666 | 0.3820 | 48,506 | +0.02(+4.66%) |
Dec 04, 2019 | 0.3410 | 0.3975 | 0.3410 | 0.3650 | 176,333 | +0.01(+2.53%) |
Dec 03, 2019 | 0.3550 | 0.3736 | 0.3550 | 0.3560 | 161,645 | -0.00(-1.11%) |
Dec 02, 2019 | 0.4038 | 0.4080 | 0.3494 | 0.3600 | 100,404 | -0.04(-10.00%) |
Nov 29, 2019 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 34,400 | +0.00(+1.21%) |
Nov 27, 2019 | 0.4099 | 0.4099 | 0.3894 | 0.3952 | 156,600 | +0.01(+1.67%) |
Nov 26, 2019 | 0.3900 | 0.4099 | 0.3880 | 0.3887 | 165,820 | -0.00(-0.64%) |
Nov 25, 2019 | 0.3900 | 0.4180 | 0.3900 | 0.3912 | 63,344 | +0.00(+0.31%) |
Nov 22, 2019 | 0.3967 | 0.4049 | 0.3900 | 0.3900 | 61,400 | -0.01(-2.11%) |
Nov 21, 2019 | 0.4000 | 0.4264 | 0.3900 | 0.3984 | 43,789 | +0.00(+0.40%) |
Nov 20, 2019 | 0.4000 | 0.4295 | 0.3968 | 0.3968 | 69,412 | -0.00(-0.58%) |
Nov 19, 2019 | 0.4200 | 0.4300 | 0.3799 | 0.3991 | 266,024 | -0.01(-2.66%) |
Nov 18, 2019 | 0.3800 | 0.4295 | 0.3513 | 0.4100 | 211,799 | +0.03(+8.52%) |
Nov 15, 2019 | 0.3731 | 0.4400 | 0.3602 | 0.3778 | 468,600 | +0.05(+13.90%) |
Nov 14, 2019 | 0.3475 | 0.3500 | 0.3135 | 0.3317 | 172,145 | -0.02(-5.23%) |
Nov 13, 2019 | 0.3500 | 0.3600 | 0.3001 | 0.3500 | 175,590 | +0.00(+1.01%) |
Nov 12, 2019 | 0.3682 | 0.3712 | 0.3402 | 0.3465 | 111,371 | -0.02(-6.38%) |
Nov 11, 2019 | 0.4120 | 0.4360 | 0.3700 | 0.3701 | 144,444 | -0.06(-13.93%) |
Nov 08, 2019 | 0.5100 | 0.5100 | 0.4101 | 0.4300 | 155,100 | -0.02(-3.37%) |
Nov 07, 2019 | 0.3959 | 0.4498 | 0.3900 | 0.4450 | 236,118 | +0.05(+12.66%) |
Nov 06, 2019 | 0.3670 | 0.4300 | 0.3614 | 0.3950 | 101,108 | +0.03(+6.93%) |
Nov 05, 2019 | 0.3689 | 0.3839 | 0.3452 | 0.3694 | 95,624 | +0.00(+1.18%) |
Nov 04, 2019 | 0.3757 | 0.3900 | 0.3630 | 0.3651 | 52,797 | -0.00(-1.32%) |
Nov 01, 2019 | 0.3625 | 0.3750 | 0.3398 | 0.3700 | 198,600 | -0.01(-2.63%) |
Oct 31, 2019 | 0.3600 | 0.4000 | 0.3500 | 0.3800 | 68,314 | +0.02(+4.22%) |
Oct 30, 2019 | 0.3828 | 0.3999 | 0.3540 | 0.3646 | 247,770 | -0.02(-5.20%) |
Oct 29, 2019 | 0.4100 | 0.4399 | 0.3800 | 0.3846 | 169,089 | -0.03(-6.20%) |
Oct 28, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 189,062 | +0.01(+2.09%) |
Oct 25, 2019 | 0.4470 | 0.4470 | 0.3975 | 0.4016 | 151,300 | -0.05(-10.30%) |
Oct 24, 2019 | 0.4600 | 0.5000 | 0.4050 | 0.4477 | 515,854 | -0.00(-0.51%) |
Oct 23, 2019 | 0.4300 | 0.4700 | 0.4200 | 0.4500 | 178,551 | +0.02(+4.65%) |
Oct 22, 2019 | 0.4000 | 0.4700 | 0.4000 | 0.4300 | 315,611 | +0.03(+7.31%) |
Oct 21, 2019 | 0.3951 | 0.4256 | 0.3925 | 0.4007 | 338,906 | +0.01(+1.42%) |
Oct 18, 2019 | 0.4096 | 0.4099 | 0.3801 | 0.3951 | 177,300 | -0.01(-3.63%) |
Oct 17, 2019 | 0.3700 | 0.4400 | 0.3400 | 0.4100 | 1,339,491 | +0.03(+8.75%) |
Oct 16, 2019 | 0.2816 | 0.4500 | 0.2723 | 0.3770 | 4,419,510 | +0.10(+34.64%) |
Oct 15, 2019 | 0.2748 | 0.2849 | 0.2601 | 0.2800 | 175,490 | +0.01(+2.98%) |
Oct 14, 2019 | 0.2875 | 0.2875 | 0.2600 | 0.2719 | 283,458 | -0.02(-6.24%) |
Oct 11, 2019 | 0.2900 | 0.2900 | 0.2798 | 0.2900 | 215,600 | +0.00(+0.00%) |
Oct 10, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2900 | 387,865 | +0.00(+1.47%) |
Oct 09, 2019 | 0.2750 | 0.2980 | 0.2702 | 0.2858 | 1,133,255 | +0.01(+5.11%) |
Oct 08, 2019 | 0.2421 | 0.3070 | 0.2350 | 0.2719 | 2,847,452 | +0.03(+14.68%) |
Oct 07, 2019 | 0.2270 | 0.2600 | 0.2200 | 0.2371 | 1,220,534 | -0.02(-8.91%) |
Oct 04, 2019 | 0.2601 | 0.2750 | 0.2420 | 0.2603 | 1,025,800 | +0.00(+0.15%) |
Oct 03, 2019 | 0.2750 | 0.2840 | 0.2323 | 0.2599 | 919,122 | -0.01(-1.89%) |
Oct 02, 2019 | 0.2263 | 0.2762 | 0.2220 | 0.2649 | 627,953 | +0.04(+17.01%) |