Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 02, 2019 | 0.4350 | 0.4350 | 0.4350 | 0 | -0.02(-5.23%) | |
Nov 29, 2019 | 0.4500 | 0.4600 | 0.4403 | 0.4590 | 102,900 | +0.01(+3.19%) |
Nov 27, 2019 | 0.4500 | 0.4749 | 0.4300 | 0.4448 | 273,900 | +0.00(+1.09%) |
Nov 26, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4400 | 309,407 | -0.01(-2.22%) |
Nov 25, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 226,129 | -0.00(-0.57%) |
Nov 22, 2019 | 0.5096 | 0.5096 | 0.4500 | 0.4526 | 510,800 | -0.04(-7.63%) |
Nov 21, 2019 | 0.4800 | 0.5100 | 0.4400 | 0.4900 | 856,246 | +0.01(+2.08%) |
Nov 20, 2019 | 0.5200 | 0.5200 | 0.4700 | 0.4800 | 485,359 | -0.02(-4.00%) |
Nov 19, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 611,800 | +0.01(+2.04%) |
Nov 18, 2019 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | 371,166 | -0.03(-6.54%) |
Nov 15, 2019 | 0.5407 | 0.5600 | 0.4720 | 0.5243 | 520,200 | -0.01(-2.73%) |
Nov 14, 2019 | 0.5500 | 0.5950 | 0.5308 | 0.5390 | 374,915 | -0.03(-4.67%) |
Nov 13, 2019 | 0.5900 | 0.6100 | 0.5340 | 0.5654 | 587,195 | -0.03(-4.99%) |
Nov 12, 2019 | 0.6344 | 0.6373 | 0.5650 | 0.5951 | 331,940 | -0.01(-2.44%) |
Nov 11, 2019 | 0.6336 | 0.6490 | 0.6030 | 0.6100 | 202,375 | -0.04(-6.86%) |
Nov 08, 2019 | 0.6600 | 0.6800 | 0.6087 | 0.6549 | 218,800 | -0.01(-2.01%) |
Nov 07, 2019 | 0.6690 | 0.6970 | 0.6300 | 0.6683 | 181,154 | +0.02(+2.82%) |
Nov 06, 2019 | 0.7100 | 0.7400 | 0.6500 | 0.6500 | 739,716 | -0.08(-10.95%) |
Nov 05, 2019 | 0.7000 | 0.7697 | 0.6782 | 0.7299 | 836,030 | +0.04(+5.78%) |
Nov 04, 2019 | 0.6600 | 0.7200 | 0.6200 | 0.6900 | 686,163 | +0.04(+6.37%) |
Nov 01, 2019 | 0.5928 | 0.6500 | 0.5600 | 0.6487 | 431,700 | +0.08(+13.81%) |
Oct 31, 2019 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 584,064 | -0.05(-8.06%) |
Oct 30, 2019 | 0.6400 | 0.6700 | 0.6200 | 0.6200 | 728,241 | -0.04(-6.03%) |
Oct 29, 2019 | 0.6615 | 0.6990 | 0.6010 | 0.6598 | 1,102,070 | +0.01(+1.93%) |
Oct 28, 2019 | 0.6800 | 0.7000 | 0.6300 | 0.6473 | 612,451 | -0.00(-0.38%) |
Oct 25, 2019 | 0.7382 | 0.7382 | 0.6000 | 0.6498 | 1,478,700 | -0.08(-11.50%) |
Oct 24, 2019 | 0.7280 | 0.8767 | 0.6300 | 0.7342 | 5,041,194 | +0.03(+4.89%) |
Oct 23, 2019 | 0.7600 | 0.7700 | 0.6899 | 0.7000 | 824,984 | -0.05(-6.67%) |
Oct 22, 2019 | 0.7628 | 0.8250 | 0.7315 | 0.7500 | 836,947 | -0.01(-1.08%) |
Oct 21, 2019 | 0.7627 | 0.7960 | 0.7400 | 0.7582 | 446,119 | -0.00(-0.54%) |
Oct 18, 2019 | 0.8200 | 0.8425 | 0.7295 | 0.7623 | 329,200 | -0.05(-5.90%) |
Oct 17, 2019 | 0.9000 | 0.9051 | 0.7805 | 0.8101 | 417,830 | -0.07(-7.83%) |
Oct 16, 2019 | 0.8464 | 0.9130 | 0.8464 | 0.8789 | 331,887 | -0.00(-0.31%) |
Oct 15, 2019 | 0.8900 | 0.9566 | 0.8269 | 0.8816 | 829,814 | -0.03(-3.27%) |
Oct 14, 2019 | 1.000 | 1.000 | 0.8519 | 0.9114 | 861,100 | -0.11(-10.65%) |
Oct 11, 2019 | 1.040 | 1.080 | 0.9950 | 1.020 | 509,400 | +0.00(+0.00%) |
Oct 10, 2019 | 0.9900 | 1.120 | 0.9900 | 1.020 | 445,317 | +0.02(+2.00%) |
Oct 09, 2019 | 1.070 | 1.100 | 0.9900 | 1.000 | 375,945 | -0.05(-4.76%) |
Oct 08, 2019 | 1.180 | 1.190 | 1.040 | 1.050 | 695,493 | -0.14(-11.76%) |
Oct 07, 2019 | 1.220 | 1.300 | 1.170 | 1.190 | 621,012 | -0.01(-0.83%) |
Oct 04, 2019 | 1.320 | 1.350 | 1.120 | 1.200 | 878,300 | -0.10(-7.69%) |
Oct 03, 2019 | 1.270 | 1.360 | 1.210 | 1.300 | 277,174 | +0.02(+1.56%) |
Oct 02, 2019 | 1.330 | 1.340 | 1.260 | 1.280 | 117,534 | -0.05(-3.76%) |
Oct 01, 2019 | 1.450 | 1.460 | 1.300 | 1.330 | 208,067 | -0.11(-7.64%) |
Sep 30, 2019 | 1.450 | 1.500 | 1.410 | 1.440 | 112,590 | -0.04(-2.70%) |
Sep 27, 2019 | 1.480 | 1.540 | 1.440 | 1.480 | 71,900 | -0.03(-1.99%) |
Sep 26, 2019 | 1.580 | 1.580 | 1.440 | 1.510 | 189,986 | -0.08(-5.03%) |
Sep 25, 2019 | 1.650 | 1.670 | 1.590 | 1.590 | 149,644 | -0.08(-4.79%) |
Sep 24, 2019 | 1.720 | 1.740 | 1.655 | 1.670 | 136,577 | -0.08(-4.57%) |
Sep 23, 2019 | 1.740 | 1.800 | 1.660 | 1.750 | 475,739 | -0.11(-5.91%) |
Sep 20, 2019 | 1.460 | 1.920 | 1.350 | 1.860 | 1,265,100 | +0.42(+29.17%) |
Sep 19, 2019 | 1.630 | 1.660 | 1.420 | 1.440 | 432,661 | -0.15(-9.43%) |
Sep 18, 2019 | 1.680 | 1.750 | 1.580 | 1.590 | 203,364 | -0.14(-8.09%) |
Sep 17, 2019 | 2.120 | 2.130 | 1.700 | 1.730 | 746,063 | -0.36(-17.22%) |
Sep 16, 2019 | 2.050 | 2.250 | 1.910 | 2.090 | 864,467 | +0.23(+12.37%) |
Sep 13, 2019 | 1.970 | 1.970 | 1.815 | 1.860 | 150,900 | -0.08(-4.12%) |
Sep 12, 2019 | 1.930 | 2.020 | 1.908 | 1.940 | 148,015 | -0.04(-2.02%) |
Sep 11, 2019 | 1.990 | 2.080 | 1.877 | 1.980 | 529,429 | +0.01(+0.51%) |
Sep 10, 2019 | 1.670 | 2.010 | 1.670 | 1.970 | 1,698,896 | +0.35(+21.60%) |
Sep 09, 2019 | 1.490 | 1.720 | 1.410 | 1.620 | 393,496 | +0.16(+10.96%) |
Sep 06, 2019 | 1.410 | 1.490 | 1.401 | 1.460 | 160,300 | +0.05(+3.55%) |
Sep 05, 2019 | 1.390 | 1.480 | 1.290 | 1.410 | 243,150 | +0.05(+3.68%) |
Sep 04, 2019 | 1.360 | 1.410 | 1.330 | 1.360 | 106,148 | +0.04(+3.03%) |