Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 25, 2019 | 0.4800 | 0.4800 | 0.4800 | 0 | +0.01(+2.89%) | |
Oct 24, 2019 | 0.6900 | 0.6900 | 0.4522 | 0.4665 | 494,582 | -0.14(-23.02%) |
Oct 23, 2019 | 0.4330 | 0.6800 | 0.4300 | 0.6060 | 724,093 | +0.18(+40.93%) |
Oct 22, 2019 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 325,086 | +0.04(+10.54%) |
Oct 21, 2019 | 0.3988 | 0.4050 | 0.3715 | 0.3890 | 135,253 | -0.01(-1.72%) |
Oct 18, 2019 | 0.4000 | 0.4100 | 0.3731 | 0.3958 | 99,400 | -0.00(-1.05%) |
Oct 17, 2019 | 0.3700 | 0.4100 | 0.3600 | 0.4000 | 793,141 | +0.04(+11.11%) |
Oct 16, 2019 | 0.3671 | 0.3885 | 0.3500 | 0.3600 | 1,019,303 | -0.01(-2.70%) |
Oct 15, 2019 | 0.4000 | 0.4100 | 0.3599 | 0.3700 | 738,025 | +0.00(+0.00%) |
Oct 14, 2019 | 0.3790 | 0.3790 | 0.3450 | 0.3700 | 354,061 | +0.03(+8.79%) |
Oct 11, 2019 | 0.3900 | 0.4000 | 0.3220 | 0.3401 | 736,000 | -0.06(-14.76%) |
Oct 10, 2019 | 0.5000 | 0.5250 | 0.3771 | 0.3990 | 991,206 | -0.10(-20.20%) |
Oct 09, 2019 | 0.5514 | 0.5775 | 0.5000 | 0.5000 | 303,548 | -0.05(-9.09%) |
Oct 08, 2019 | 0.6604 | 0.6830 | 0.5153 | 0.5500 | 330,767 | -0.11(-16.67%) |
Oct 07, 2019 | 0.6994 | 0.6994 | 0.6511 | 0.6600 | 19,717 | -0.01(-0.92%) |
Oct 04, 2019 | 0.6658 | 0.6852 | 0.6502 | 0.6661 | 34,900 | +0.01(+0.88%) |
Oct 03, 2019 | 0.6684 | 0.6992 | 0.6600 | 0.6603 | 24,054 | -0.01(-1.21%) |
Oct 02, 2019 | 0.6794 | 0.7000 | 0.6501 | 0.6684 | 49,523 | -0.01(-1.71%) |
Oct 01, 2019 | 0.6700 | 0.7300 | 0.6700 | 0.6800 | 61,513 | +0.01(+1.49%) |
Sep 30, 2019 | 0.6900 | 0.7000 | 0.6600 | 0.6700 | 23,174 | -0.02(-2.90%) |
Sep 27, 2019 | 0.7278 | 0.7289 | 0.6322 | 0.6900 | 84,400 | -0.04(-5.22%) |
Sep 26, 2019 | 0.7011 | 0.7472 | 0.7000 | 0.7280 | 28,496 | +0.03(+4.00%) |
Sep 25, 2019 | 0.7488 | 0.7488 | 0.7000 | 0.7000 | 72,057 | -0.05(-6.07%) |
Sep 24, 2019 | 0.7372 | 0.7747 | 0.7153 | 0.7452 | 60,649 | +0.02(+2.08%) |
Sep 23, 2019 | 0.7500 | 0.7941 | 0.6800 | 0.7300 | 54,104 | -0.03(-4.14%) |
Sep 20, 2019 | 0.7958 | 0.8000 | 0.7550 | 0.7615 | 235,200 | -0.04(-4.81%) |
Sep 19, 2019 | 0.8200 | 0.8476 | 0.7550 | 0.8000 | 88,684 | -0.04(-4.25%) |
Sep 18, 2019 | 0.8250 | 0.8396 | 0.8250 | 0.8355 | 76,189 | +0.02(+2.57%) |
Sep 17, 2019 | 0.8400 | 0.8500 | 0.7803 | 0.8146 | 108,192 | +0.00(+0.57%) |
Sep 16, 2019 | 0.7933 | 0.8340 | 0.7650 | 0.8100 | 135,061 | +0.05(+5.88%) |
Sep 13, 2019 | 0.7692 | 0.7999 | 0.7300 | 0.7650 | 86,800 | -0.01(-1.37%) |
Sep 12, 2019 | 0.8079 | 0.8300 | 0.7500 | 0.7756 | 80,650 | -0.04(-5.41%) |
Sep 11, 2019 | 0.6900 | 0.8487 | 0.6301 | 0.8200 | 454,088 | +0.13(+18.75%) |
Sep 10, 2019 | 0.5900 | 0.7400 | 0.5900 | 0.6905 | 529,321 | +0.10(+17.03%) |
Sep 09, 2019 | 0.5896 | 0.7500 | 0.5732 | 0.5900 | 572,087 | -0.00(-0.08%) |
Sep 06, 2019 | 0.5300 | 0.6100 | 0.5250 | 0.5905 | 99,700 | +0.03(+4.51%) |
Sep 05, 2019 | 0.5613 | 0.6200 | 0.5613 | 0.5650 | 79,926 | -0.03(-5.31%) |
Sep 04, 2019 | 0.5400 | 0.6199 | 0.5445 | 0.5967 | 251,407 | +0.06(+11.53%) |
Sep 03, 2019 | 0.6200 | 0.6400 | 0.5200 | 0.5350 | 339,306 | -0.06(-10.83%) |
Aug 30, 2019 | 0.6500 | 0.6700 | 0.5300 | 0.6000 | 495,100 | -0.09(-12.47%) |
Aug 29, 2019 | 0.6100 | 0.7799 | 0.6100 | 0.6855 | 705,187 | +0.10(+16.27%) |
Aug 28, 2019 | 0.5899 | 0.6000 | 0.5300 | 0.5896 | 294,022 | +0.03(+6.23%) |
Aug 27, 2019 | 0.5955 | 0.6000 | 0.5203 | 0.5550 | 180,036 | -0.04(-6.75%) |
Aug 26, 2019 | 0.5731 | 0.6000 | 0.5500 | 0.5952 | 132,287 | +0.01(+0.88%) |
Aug 23, 2019 | 0.5990 | 0.6200 | 0.5630 | 0.5900 | 182,900 | -0.04(-6.35%) |
Aug 22, 2019 | 0.6320 | 0.6500 | 0.5652 | 0.6300 | 258,172 | +0.00(+0.56%) |
Aug 21, 2019 | 0.6500 | 0.6700 | 0.6034 | 0.6265 | 152,996 | -0.02(-3.62%) |
Aug 20, 2019 | 0.6453 | 0.6697 | 0.6116 | 0.6500 | 108,789 | +0.00(+0.00%) |
Aug 19, 2019 | 0.6200 | 0.6701 | 0.6030 | 0.6500 | 286,086 | +0.05(+8.33%) |
Aug 16, 2019 | 0.6500 | 0.6634 | 0.5500 | 0.6000 | 385,000 | -0.02(-3.05%) |
Aug 15, 2019 | 0.6892 | 0.7000 | 0.5000 | 0.6189 | 1,436,268 | -0.05(-7.63%) |
Aug 14, 2019 | 0.8100 | 0.8100 | 0.6600 | 0.6700 | 422,163 | -0.14(-17.29%) |
Aug 13, 2019 | 0.7700 | 0.8500 | 0.7700 | 0.8101 | 53,244 | -0.01(-1.04%) |
Aug 12, 2019 | 0.8860 | 0.8989 | 0.7900 | 0.8186 | 65,269 | -0.06(-7.00%) |
Aug 09, 2019 | 1.000 | 1.000 | 0.8500 | 0.8802 | 149,300 | +0.01(+0.82%) |
Aug 08, 2019 | 0.8151 | 0.9400 | 0.8150 | 0.8730 | 101,187 | +0.06(+7.78%) |
Aug 07, 2019 | 0.7938 | 0.8299 | 0.7900 | 0.8100 | 81,997 | +0.01(+1.25%) |
Aug 06, 2019 | 0.7500 | 0.8700 | 0.7300 | 0.8000 | 152,421 | +0.05(+6.67%) |
Aug 05, 2019 | 0.9100 | 0.9300 | 0.7000 | 0.7500 | 245,591 | -0.13(-14.64%) |
Aug 02, 2019 | 0.8702 | 0.9200 | 0.8550 | 0.8786 | 64,000 | -0.00(-0.45%) |
Aug 01, 2019 | 0.9830 | 1.030 | 0.8600 | 0.8826 | 186,581 | -0.10(-10.21%) |
Jul 31, 2019 | 0.9961 | 1.020 | 0.9701 | 0.9830 | 91,252 | -0.01(-0.71%) |
Jul 30, 2019 | 0.9715 | 1.000 | 0.9389 | 0.9900 | 57,601 | +0.01(+1.38%) |
Jul 29, 2019 | 0.9900 | 1.020 | 0.9556 | 0.9765 | 102,474 | -0.01(-1.15%) |
Jul 26, 2019 | 1.020 | 1.030 | 0.9601 | 0.9879 | 96,700 | -0.03(-3.15%) |
Jul 25, 2019 | 1.060 | 1.060 | 0.9515 | 1.020 | 82,152 | -0.04(-3.77%) |
Jul 24, 2019 | 0.9710 | 1.065 | 0.9710 | 1.060 | 61,502 | +0.08(+8.16%) |
Jul 23, 2019 | 0.9205 | 0.9860 | 0.9200 | 0.9800 | 219,428 | +0.07(+7.70%) |
Jul 22, 2019 | 0.9700 | 1.020 | 0.8800 | 0.9099 | 127,675 | -0.05(-5.12%) |
Jul 19, 2019 | 1.030 | 1.066 | 0.9500 | 0.9590 | 99,400 | -0.06(-5.98%) |
Jul 18, 2019 | 1.210 | 1.210 | 1.000 | 1.020 | 205,428 | -0.17(-14.29%) |
Jul 17, 2019 | 1.140 | 1.210 | 1.140 | 1.190 | 128,104 | +0.04(+3.48%) |
Jul 16, 2019 | 1.150 | 1.152 | 1.100 | 1.150 | 185,785 | -0.01(-0.86%) |
Jul 15, 2019 | 1.190 | 1.200 | 1.150 | 1.160 | 98,832 | -0.04(-3.33%) |
Jul 12, 2019 | 1.290 | 1.292 | 1.170 | 1.200 | 143,400 | -0.07(-5.51%) |
Jul 11, 2019 | 1.270 | 1.340 | 1.210 | 1.270 | 142,853 | +0.03(+2.42%) |
Jul 10, 2019 | 1.260 | 1.310 | 1.180 | 1.240 | 247,758 | -0.02(-1.59%) |
Jul 09, 2019 | 1.210 | 1.670 | 1.170 | 1.260 | 1,215,204 | +0.07(+5.88%) |
Jul 08, 2019 | 1.080 | 1.190 | 1.080 | 1.190 | 262,415 | +0.11(+10.19%) |
Jul 05, 2019 | 1.090 | 1.140 | 0.9779 | 1.080 | 349,100 | -0.01(-0.92%) |
Jul 03, 2019 | 1.050 | 1.090 | 1.000 | 1.090 | 184,700 | +0.06(+5.83%) |
Jul 02, 2019 | 0.9000 | 1.040 | 0.8800 | 1.030 | 577,288 | +0.13(+14.44%) |
Jul 01, 2019 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 119,147 | +0.04(+4.65%) |
Jun 28, 2019 | 0.8600 | 0.8900 | 0.8010 | 0.8600 | 1,712,900 | +0.03(+3.59%) |
Jun 27, 2019 | 0.8651 | 0.8800 | 0.8221 | 0.8302 | 414,634 | -0.03(-2.96%) |
Jun 26, 2019 | 0.8000 | 0.9182 | 0.8000 | 0.8555 | 629,517 | +0.07(+8.29%) |
Jun 25, 2019 | 0.7270 | 0.8900 | 0.6720 | 0.7900 | 803,177 | +0.09(+12.84%) |
Jun 24, 2019 | 0.6700 | 0.7650 | 0.6600 | 0.7001 | 460,012 | +0.00(+0.65%) |
Jun 21, 2019 | 0.6836 | 0.7259 | 0.6600 | 0.6956 | 482,400 | +0.04(+5.39%) |
Jun 20, 2019 | 0.7000 | 0.7300 | 0.6524 | 0.6600 | 724,426 | -0.01(-1.73%) |
Jun 19, 2019 | 0.6981 | 0.7245 | 0.6530 | 0.6716 | 437,372 | -0.02(-2.67%) |
Jun 18, 2019 | 0.7100 | 0.8000 | 0.6401 | 0.6900 | 827,089 | -0.03(-3.81%) |
Jun 17, 2019 | 0.7000 | 0.7482 | 0.6988 | 0.7173 | 368,178 | +0.02(+2.65%) |
Jun 14, 2019 | 0.7491 | 0.7491 | 0.6208 | 0.6988 | 1,410,700 | -0.04(-5.96%) |
Jun 13, 2019 | 0.7500 | 0.7700 | 0.7100 | 0.7431 | 367,684 | +0.01(+1.64%) |
Jun 12, 2019 | 0.8000 | 0.8079 | 0.7100 | 0.7311 | 790,759 | -0.06(-7.58%) |
Jun 11, 2019 | 0.8242 | 0.8484 | 0.7822 | 0.7911 | 453,506 | -0.03(-3.82%) |
Jun 10, 2019 | 0.9200 | 0.9499 | 0.7843 | 0.8225 | 692,672 | -0.10(-10.59%) |
Jun 07, 2019 | 0.9234 | 0.9648 | 0.8800 | 0.9199 | 486,900 | +0.01(+0.55%) |
Jun 06, 2019 | 0.9848 | 0.9848 | 0.8900 | 0.9149 | 277,599 | -0.07(-7.21%) |
Jun 05, 2019 | 1.070 | 1.095 | 0.9720 | 0.9860 | 194,374 | -0.06(-6.10%) |
Jun 04, 2019 | 1.020 | 1.080 | 0.9900 | 1.050 | 196,508 | +0.04(+3.96%) |
Jun 03, 2019 | 0.9451 | 1.100 | 0.9451 | 1.010 | 484,997 | +0.11(+12.21%) |
May 31, 2019 | 1.050 | 1.050 | 0.8100 | 0.9001 | 960,800 | -0.16(-15.08%) |
May 30, 2019 | 1.100 | 1.105 | 0.9800 | 1.060 | 1,207,399 | -0.05(-4.50%) |
May 29, 2019 | 1.200 | 1.247 | 1.090 | 1.110 | 293,022 | -0.13(-10.48%) |
May 28, 2019 | 1.090 | 1.270 | 1.050 | 1.240 | 356,023 | +0.14(+12.73%) |
May 24, 2019 | 1.300 | 1.310 | 1.050 | 1.100 | 808,900 | -0.20(-15.38%) |
May 23, 2019 | 1.170 | 1.530 | 1.060 | 1.300 | 1,251,473 | +0.14(+12.07%) |
May 22, 2019 | 1.300 | 1.350 | 1.110 | 1.160 | 636,171 | -0.12(-9.38%) |
May 21, 2019 | 1.390 | 1.420 | 1.280 | 1.280 | 333,746 | -0.11(-7.91%) |
May 20, 2019 | 1.360 | 1.430 | 1.300 | 1.390 | 400,471 | -0.06(-4.14%) |
May 17, 2019 | 1.650 | 1.696 | 1.440 | 1.450 | 438,800 | -0.24(-14.20%) |
May 16, 2019 | 1.660 | 1.800 | 1.640 | 1.690 | 497,220 | +0.04(+2.42%) |
May 15, 2019 | 1.530 | 1.720 | 1.500 | 1.650 | 397,236 | +0.11(+7.14%) |
May 14, 2019 | 1.670 | 1.670 | 1.520 | 1.540 | 204,479 | -0.13(-7.78%) |
May 13, 2019 | 1.700 | 1.737 | 1.630 | 1.670 | 103,597 | -0.06(-3.47%) |
May 10, 2019 | 1.890 | 1.980 | 1.700 | 1.730 | 200,700 | -0.17(-8.95%) |
May 09, 2019 | 1.650 | 2.100 | 1.650 | 1.900 | 279,490 | +0.04(+2.15%) |
May 08, 2019 | 2.000 | 2.000 | 1.800 | 1.860 | 89,341 | -0.13(-6.53%) |
May 07, 2019 | 1.940 | 2.100 | 1.910 | 1.990 | 167,134 | +0.02(+1.02%) |
May 06, 2019 | 1.900 | 1.990 | 1.760 | 1.970 | 142,436 | +0.00(+0.00%) |
May 03, 2019 | 1.630 | 2.450 | 1.630 | 1.970 | 966,800 | +0.35(+21.60%) |
May 02, 2019 | 1.630 | 1.690 | 1.600 | 1.620 | 41,785 | -0.01(-0.61%) |