Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 26, 2019 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | ||
Dec 24, 2019 | 0.5379 | 0.5579 | 0.2756 | 0.3650 | 920,200 | -0.17(-31.67%) |
Dec 23, 2019 | 0.5600 | 0.5600 | 0.5100 | 0.5342 | 183,975 | -0.02(-4.39%) |
Dec 20, 2019 | 0.5280 | 0.5700 | 0.5150 | 0.5587 | 20,700 | +0.01(+1.58%) |
Dec 19, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5500 | 47,097 | +0.01(+1.36%) |
Dec 18, 2019 | 0.5400 | 0.5499 | 0.5019 | 0.5426 | 63,275 | +0.00(+0.48%) |
Dec 17, 2019 | 0.5100 | 0.5600 | 0.5000 | 0.5400 | 91,840 | +0.02(+2.86%) |
Dec 16, 2019 | 0.5500 | 0.5801 | 0.5213 | 0.5250 | 111,010 | -0.03(-5.41%) |
Dec 13, 2019 | 0.6000 | 0.6000 | 0.5405 | 0.5550 | 62,100 | -0.01(-0.89%) |
Dec 12, 2019 | 0.6100 | 0.6100 | 0.5400 | 0.5600 | 72,107 | -0.01(-1.75%) |
Dec 11, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.5700 | 129,981 | -0.03(-5.00%) |
Dec 10, 2019 | 0.6200 | 0.6400 | 0.5500 | 0.6000 | 298,151 | +0.02(+2.92%) |
Dec 09, 2019 | 0.6100 | 0.6100 | 0.5300 | 0.5830 | 180,680 | +0.01(+1.02%) |
Dec 06, 2019 | 0.5405 | 0.6300 | 0.5405 | 0.5771 | 186,900 | +0.02(+3.68%) |
Dec 05, 2019 | 0.5620 | 0.5899 | 0.5010 | 0.5566 | 274,150 | -0.04(-7.23%) |
Dec 04, 2019 | 0.5800 | 0.6800 | 0.5300 | 0.6000 | 1,656,408 | +0.07(+14.26%) |
Dec 03, 2019 | 0.6097 | 0.8100 | 0.5000 | 0.5251 | 9,817,175 | +0.13(+31.27%) |
Dec 02, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.4000 | 57,989 | +0.02(+4.96%) |
Nov 29, 2019 | 0.3999 | 0.4000 | 0.3500 | 0.3811 | 100,000 | +0.01(+3.00%) |
Nov 27, 2019 | 0.3400 | 0.3800 | 0.3100 | 0.3700 | 365,700 | +0.05(+17.46%) |
Nov 26, 2019 | 0.3373 | 0.3500 | 0.3100 | 0.3150 | 48,487 | -0.01(-1.56%) |
Nov 25, 2019 | 0.3400 | 0.3400 | 0.3102 | 0.3200 | 62,737 | -0.00(-0.03%) |
Nov 22, 2019 | 0.3450 | 0.3550 | 0.2468 | 0.3201 | 114,300 | -0.01(-3.00%) |
Nov 21, 2019 | 0.3400 | 0.3600 | 0.3200 | 0.3300 | 111,964 | -0.05(-13.14%) |
Nov 20, 2019 | 0.3100 | 0.3662 | 0.3100 | 0.3799 | 76,916 | +0.05(+16.86%) |
Nov 19, 2019 | 0.3500 | 0.3500 | 0.3031 | 0.3251 | 78,070 | -0.02(-5.77%) |
Nov 18, 2019 | 0.3500 | 0.3700 | 0.3350 | 0.3450 | 84,756 | +0.02(+6.15%) |
Nov 15, 2019 | 0.3400 | 0.3800 | 0.3200 | 0.3250 | 62,300 | +0.01(+2.20%) |
Nov 14, 2019 | 0.3860 | 0.4099 | 0.3000 | 0.3180 | 191,541 | -0.06(-15.85%) |
Nov 13, 2019 | 0.4011 | 0.4100 | 0.3700 | 0.3779 | 122,728 | -0.01(-3.13%) |
Nov 12, 2019 | 0.4166 | 0.4166 | 0.3890 | 0.3901 | 90,305 | -0.01(-3.08%) |
Nov 11, 2019 | 0.4220 | 0.4352 | 0.3900 | 0.4025 | 199,818 | -0.06(-12.40%) |
Nov 08, 2019 | 0.4300 | 0.4790 | 0.4280 | 0.4595 | 7,900 | +0.01(+2.91%) |
Nov 07, 2019 | 0.4600 | 0.4800 | 0.4400 | 0.4465 | 73,904 | +0.01(+1.48%) |
Nov 06, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 33,761 | +0.03(+7.06%) |
Nov 05, 2019 | 0.4440 | 0.4470 | 0.4100 | 0.4110 | 22,783 | -0.01(-2.14%) |
Nov 04, 2019 | 0.4620 | 0.4650 | 0.4011 | 0.4200 | 27,633 | +0.00(+0.00%) |
Nov 01, 2019 | 0.4200 | 0.4505 | 0.4000 | 0.4200 | 33,600 | +0.01(+2.44%) |
Oct 31, 2019 | 0.4529 | 0.4536 | 0.4029 | 0.4100 | 55,484 | -0.02(-4.96%) |
Oct 30, 2019 | 0.4600 | 0.4700 | 0.4122 | 0.4314 | 26,130 | -0.03(-6.38%) |
Oct 29, 2019 | 0.4799 | 0.4899 | 0.4500 | 0.4608 | 76,714 | -0.02(-4.00%) |
Oct 28, 2019 | 0.4648 | 0.4890 | 0.4600 | 0.4800 | 17,831 | -0.00(-0.70%) |
Oct 25, 2019 | 0.4900 | 0.4900 | 0.4568 | 0.4834 | 15,700 | -0.01(-1.31%) |
Oct 24, 2019 | 0.4999 | 0.4999 | 0.4600 | 0.4898 | 19,845 | -0.00(-0.31%) |
Oct 23, 2019 | 0.5042 | 0.5200 | 0.4401 | 0.4913 | 32,461 | -0.03(-5.52%) |
Oct 22, 2019 | 0.5000 | 0.5200 | 0.4883 | 0.5200 | 18,169 | +0.02(+3.36%) |
Oct 21, 2019 | 0.5060 | 0.5290 | 0.4800 | 0.5031 | 38,565 | -0.01(-1.51%) |
Oct 18, 2019 | 0.5000 | 0.5399 | 0.4800 | 0.5108 | 34,600 | -0.01(-1.77%) |
Oct 17, 2019 | 0.5100 | 0.5399 | 0.4709 | 0.5200 | 51,235 | +0.01(+2.24%) |
Oct 16, 2019 | 0.4730 | 0.5800 | 0.4518 | 0.5086 | 179,057 | +0.02(+3.80%) |
Oct 15, 2019 | 0.4500 | 0.5400 | 0.4500 | 0.4900 | 135,982 | +0.01(+2.32%) |
Oct 14, 2019 | 0.4700 | 0.4859 | 0.4700 | 0.4789 | 20,319 | -0.00(-0.23%) |
Oct 11, 2019 | 0.4600 | 0.4800 | 0.4507 | 0.4800 | 9,600 | +0.02(+5.08%) |
Oct 10, 2019 | 0.4750 | 0.4891 | 0.4548 | 0.4568 | 20,330 | -0.02(-4.75%) |
Oct 09, 2019 | 0.4739 | 0.4900 | 0.4558 | 0.4796 | 41,344 | +0.02(+3.36%) |
Oct 08, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4640 | 30,710 | -0.01(-1.40%) |
Oct 07, 2019 | 0.5022 | 0.5023 | 0.4520 | 0.4706 | 28,501 | -0.03(-5.86%) |
Oct 04, 2019 | 0.5000 | 0.5100 | 0.4500 | 0.4999 | 48,900 | -0.00(-0.02%) |
Oct 03, 2019 | 0.5150 | 0.5300 | 0.4900 | 0.5000 | 20,171 | -0.03(-5.66%) |
Oct 02, 2019 | 0.5400 | 0.5700 | 0.5200 | 0.5300 | 39,007 | -0.03(-4.92%) |
Oct 01, 2019 | 0.5880 | 0.5990 | 0.5309 | 0.5574 | 9,811 | -0.01(-2.21%) |
Sep 30, 2019 | 0.5600 | 0.6000 | 0.5600 | 0.5700 | 8,882 | -0.00(-0.02%) |
Sep 27, 2019 | 0.5800 | 0.5988 | 0.5400 | 0.5701 | 7,800 | -0.01(-1.71%) |
Sep 26, 2019 | 0.5880 | 0.6188 | 0.5301 | 0.5800 | 11,119 | +0.02(+3.57%) |
Sep 25, 2019 | 0.5700 | 0.6200 | 0.5600 | 0.5600 | 20,505 | -0.01(-1.23%) |
Sep 24, 2019 | 0.6200 | 0.6201 | 0.5151 | 0.5670 | 28,739 | -0.05(-7.91%) |
Sep 23, 2019 | 0.6011 | 0.6226 | 0.5930 | 0.6157 | 12,592 | +0.02(+3.83%) |
Sep 20, 2019 | 0.6099 | 0.6300 | 0.5900 | 0.5930 | 60,500 | -0.01(-2.44%) |
Sep 19, 2019 | 0.6376 | 0.6376 | 0.5896 | 0.6078 | 23,734 | -0.01(-1.63%) |
Sep 18, 2019 | 0.6029 | 0.6190 | 0.5974 | 0.6179 | 14,729 | +0.02(+2.98%) |
Sep 17, 2019 | 0.6200 | 0.6200 | 0.5700 | 0.6000 | 42,188 | -0.01(-1.64%) |
Sep 16, 2019 | 0.5800 | 0.6500 | 0.5800 | 0.6100 | 220,933 | -0.05(-7.58%) |
Sep 13, 2019 | 0.6500 | 0.6600 | 0.6400 | 0.6600 | 22,300 | +0.02(+3.13%) |
Sep 12, 2019 | 0.6400 | 0.6400 | 0.6100 | 0.6400 | 17,771 | +0.03(+4.88%) |
Sep 11, 2019 | 0.6100 | 0.6700 | 0.6075 | 0.6102 | 56,709 | +0.01(+1.28%) |
Sep 10, 2019 | 0.6050 | 0.6415 | 0.5000 | 0.6025 | 48,482 | -0.00(-0.41%) |
Sep 09, 2019 | 0.6300 | 0.6400 | 0.5810 | 0.6050 | 23,293 | -0.01(-0.82%) |
Sep 06, 2019 | 0.6149 | 0.6400 | 0.6001 | 0.6100 | 19,100 | -0.00(-0.15%) |
Sep 05, 2019 | 0.6134 | 0.6400 | 0.6000 | 0.6109 | 38,550 | -0.03(-5.11%) |
Sep 04, 2019 | 0.6208 | 0.6700 | 0.6101 | 0.6438 | 36,549 | +0.00(+0.59%) |
Sep 03, 2019 | 0.6700 | 0.6700 | 0.6208 | 0.6400 | 12,690 | -0.02(-3.03%) |
Aug 30, 2019 | 0.6100 | 0.6900 | 0.5811 | 0.6600 | 49,100 | +0.05(+8.20%) |
Aug 29, 2019 | 0.5936 | 0.6332 | 0.5743 | 0.6100 | 25,190 | -0.00(-0.02%) |
Aug 28, 2019 | 0.6202 | 0.6500 | 0.5726 | 0.6101 | 26,946 | -0.01(-1.60%) |
Aug 27, 2019 | 0.6900 | 0.6900 | 0.6200 | 0.6200 | 57,041 | -0.04(-6.06%) |
Aug 26, 2019 | 0.7200 | 0.7200 | 0.6201 | 0.6600 | 67,281 | +0.01(+1.40%) |
Aug 23, 2019 | 0.6600 | 0.7200 | 0.6105 | 0.6509 | 56,100 | -0.01(-1.38%) |
Aug 22, 2019 | 0.6600 | 0.7200 | 0.6600 | 0.6600 | 97,133 | +0.01(+0.79%) |
Aug 21, 2019 | 0.6329 | 0.6800 | 0.5751 | 0.6548 | 97,224 | +0.02(+3.94%) |
Aug 20, 2019 | 0.6400 | 0.6400 | 0.6001 | 0.6300 | 64,908 | -0.01(-1.56%) |
Aug 19, 2019 | 0.6200 | 0.6800 | 0.5700 | 0.6400 | 210,767 | +0.03(+4.07%) |
Aug 16, 2019 | 0.5400 | 0.6200 | 0.5314 | 0.6150 | 22,000 | +0.02(+4.01%) |
Aug 15, 2019 | 0.6200 | 0.6617 | 0.5400 | 0.5913 | 27,033 | -0.01(-1.43%) |
Aug 14, 2019 | 0.6200 | 0.6660 | 0.5902 | 0.5999 | 46,695 | -0.07(-10.46%) |
Aug 13, 2019 | 0.6200 | 0.6800 | 0.6100 | 0.6700 | 32,171 | +0.05(+8.03%) |
Aug 12, 2019 | 0.6835 | 0.6835 | 0.6027 | 0.6202 | 38,377 | -0.06(-8.79%) |
Aug 09, 2019 | 0.7243 | 0.7299 | 0.5890 | 0.6800 | 88,500 | -0.01(-1.43%) |
Aug 08, 2019 | 0.7066 | 0.7296 | 0.6800 | 0.6899 | 29,581 | -0.01(-1.95%) |
Aug 07, 2019 | 0.7300 | 0.7399 | 0.6701 | 0.7036 | 21,512 | -0.03(-3.60%) |
Aug 06, 2019 | 0.7500 | 0.7500 | 0.6540 | 0.7299 | 14,178 | +0.01(+1.38%) |
Aug 05, 2019 | 0.7523 | 0.7523 | 0.6500 | 0.7200 | 28,836 | -0.04(-5.26%) |
Aug 02, 2019 | 0.7600 | 0.7900 | 0.7600 | 0.7600 | 13,200 | -0.01(-1.30%) |
Aug 01, 2019 | 0.8200 | 0.8254 | 0.7700 | 0.7700 | 29,836 | -0.01(-1.28%) |
Jul 31, 2019 | 0.7500 | 0.8001 | 0.6109 | 0.7800 | 66,072 | +0.04(+5.96%) |
Jul 30, 2019 | 0.7990 | 0.7990 | 0.6290 | 0.7361 | 44,108 | -0.06(-7.99%) |
Jul 29, 2019 | 0.7500 | 0.8160 | 0.7500 | 0.8000 | 98,145 | +0.02(+2.96%) |
Jul 26, 2019 | 0.7801 | 0.7986 | 0.7601 | 0.7770 | 54,100 | -0.04(-4.85%) |
Jul 25, 2019 | 0.8112 | 0.8410 | 0.7820 | 0.8166 | 26,062 | -0.03(-3.93%) |
Jul 24, 2019 | 0.8500 | 0.8500 | 0.7600 | 0.8500 | 146,221 | +0.01(+1.19%) |
Jul 23, 2019 | 0.8500 | 0.8500 | 0.8100 | 0.8400 | 53,317 | -0.03(-3.44%) |
Jul 22, 2019 | 0.8700 | 0.8725 | 0.8500 | 0.8699 | 19,750 | +0.00(+0.12%) |
Jul 19, 2019 | 0.8403 | 0.8700 | 0.8403 | 0.8689 | 15,200 | +0.01(+0.98%) |
Jul 18, 2019 | 0.8785 | 0.8785 | 0.8400 | 0.8605 | 15,015 | -0.01(-1.09%) |
Jul 17, 2019 | 0.9000 | 0.9000 | 0.8000 | 0.8700 | 50,862 | -0.03(-3.81%) |
Jul 16, 2019 | 0.8912 | 0.9228 | 0.8880 | 0.9045 | 10,713 | -0.02(-1.68%) |
Jul 15, 2019 | 0.8801 | 0.9200 | 0.8801 | 0.9200 | 9,729 | +0.02(+2.22%) |
Jul 12, 2019 | 0.9208 | 0.9400 | 0.8894 | 0.9000 | 40,600 | -0.02(-2.17%) |
Jul 11, 2019 | 0.9200 | 0.9400 | 0.9000 | 0.9200 | 21,499 | +0.00(+0.00%) |
Jul 10, 2019 | 0.9150 | 0.9298 | 0.8920 | 0.9200 | 16,655 | +0.01(+1.10%) |
Jul 09, 2019 | 0.9100 | 0.9304 | 0.8710 | 0.9100 | 65,331 | -0.00(-0.39%) |
Jul 08, 2019 | 0.9340 | 0.9521 | 0.9000 | 0.9136 | 55,596 | -0.02(-1.66%) |
Jul 05, 2019 | 0.9300 | 0.9600 | 0.9150 | 0.9290 | 31,800 | -0.02(-2.21%) |
Jul 03, 2019 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 19,200 | +0.04(+4.97%) |
Jul 02, 2019 | 0.9210 | 0.9700 | 0.9050 | 0.9050 | 44,799 | -0.02(-1.87%) |
Jul 01, 2019 | 0.9300 | 0.9398 | 0.9100 | 0.9222 | 36,774 | +0.00(+0.24%) |
Jun 28, 2019 | 0.9300 | 0.9300 | 0.8900 | 0.9200 | 18,300 | +0.01(+1.10%) |
Jun 27, 2019 | 0.9100 | 0.9300 | 0.8900 | 0.9100 | 19,509 | +0.00(+0.00%) |
Jun 26, 2019 | 0.9199 | 0.9200 | 0.8803 | 0.9100 | 26,250 | -0.01(-1.09%) |
Jun 25, 2019 | 0.9000 | 0.9200 | 0.8900 | 0.9200 | 43,257 | +0.00(+0.00%) |
Jun 24, 2019 | 0.8908 | 0.9200 | 0.8702 | 0.9200 | 84,258 | +0.00(+0.11%) |
Jun 21, 2019 | 0.9000 | 0.9400 | 0.8700 | 0.9190 | 204,700 | -0.05(-5.26%) |
Jun 20, 2019 | 1.020 | 1.060 | 0.9200 | 0.9700 | 241,852 | -0.09(-8.49%) |
Jun 19, 2019 | 1.110 | 1.150 | 1.010 | 1.060 | 121,335 | -0.05(-4.50%) |
Jun 18, 2019 | 1.080 | 1.130 | 1.050 | 1.110 | 45,319 | +0.02(+1.83%) |
Jun 17, 2019 | 1.130 | 1.160 | 1.050 | 1.090 | 104,955 | -0.04(-3.54%) |
Jun 14, 2019 | 1.170 | 1.220 | 1.120 | 1.130 | 66,800 | -0.03(-2.59%) |
Jun 13, 2019 | 1.170 | 1.200 | 1.140 | 1.160 | 47,208 | +0.00(+0.00%) |
Jun 12, 2019 | 1.250 | 1.250 | 1.130 | 1.160 | 84,618 | -0.03(-2.52%) |
Jun 11, 2019 | 1.120 | 1.330 | 1.120 | 1.190 | 656,273 | +0.04(+3.48%) |
Jun 10, 2019 | 1.190 | 1.240 | 1.120 | 1.150 | 78,917 | -0.03(-2.54%) |
Jun 07, 2019 | 1.200 | 1.200 | 1.160 | 1.180 | 44,600 | -0.01(-0.84%) |
Jun 06, 2019 | 1.220 | 1.220 | 1.160 | 1.190 | 54,508 | -0.02(-1.65%) |
Jun 05, 2019 | 1.210 | 1.220 | 1.180 | 1.210 | 57,508 | +0.01(+0.83%) |
Jun 04, 2019 | 1.260 | 1.270 | 1.180 | 1.200 | 211,481 | -0.03(-2.44%) |
Jun 03, 2019 | 1.230 | 1.290 | 1.180 | 1.230 | 397,328 | -0.07(-5.38%) |
May 31, 2019 | 1.600 | 1.840 | 1.260 | 1.300 | 2,276,200 | -0.27(-17.20%) |
May 30, 2019 | 1.260 | 1.600 | 1.260 | 1.570 | 1,107,157 | +0.32(+25.11%) |
May 29, 2019 | 1.200 | 1.353 | 1.150 | 1.255 | 346,298 | +0.04(+3.71%) |
May 28, 2019 | 1.270 | 1.280 | 1.210 | 1.210 | 61,804 | -0.04(-3.59%) |
May 24, 2019 | 1.230 | 1.290 | 1.230 | 1.255 | 18,500 | +0.01(+1.21%) |
May 23, 2019 | 1.250 | 1.280 | 1.220 | 1.240 | 45,127 | -0.03(-2.36%) |
May 22, 2019 | 1.260 | 1.320 | 1.250 | 1.270 | 19,297 | +0.00(+0.38%) |
May 21, 2019 | 1.260 | 1.300 | 1.240 | 1.265 | 34,072 | -0.01(-1.16%) |
May 20, 2019 | 1.260 | 1.320 | 1.230 | 1.280 | 55,623 | -0.02(-1.54%) |
May 17, 2019 | 1.240 | 1.300 | 1.230 | 1.300 | 91,300 | +0.02(+1.56%) |
May 16, 2019 | 1.290 | 1.520 | 1.230 | 1.280 | 673,542 | -0.01(-0.78%) |
May 15, 2019 | 1.260 | 1.340 | 1.241 | 1.290 | 126,576 | +0.02(+1.58%) |
May 14, 2019 | 1.230 | 1.300 | 1.180 | 1.270 | 93,114 | +0.05(+4.10%) |
May 13, 2019 | 1.320 | 1.340 | 1.185 | 1.220 | 126,633 | -0.10(-7.58%) |
May 10, 2019 | 1.350 | 1.362 | 1.307 | 1.320 | 58,400 | -0.03(-2.22%) |
May 09, 2019 | 1.450 | 1.450 | 1.350 | 1.350 | 83,169 | -0.10(-6.90%) |
May 08, 2019 | 1.400 | 1.490 | 1.380 | 1.450 | 259,388 | +0.06(+4.32%) |
May 07, 2019 | 1.420 | 1.439 | 1.360 | 1.390 | 45,240 | -0.01(-0.71%) |
May 06, 2019 | 1.390 | 1.530 | 1.310 | 1.400 | 294,594 | +0.03(+2.19%) |
May 03, 2019 | 1.390 | 1.430 | 1.330 | 1.370 | 36,600 | +0.00(+0.00%) |
May 02, 2019 | 1.350 | 1.470 | 1.310 | 1.370 | 56,301 | +0.02(+1.48%) |