Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3200 | 0.3300 | 0.3050 | 0.3100 | 132,800 | -0.01(-3.85%) |
Jan 30, 2020 | 0.3250 | 0.3480 | 0.3050 | 0.3224 | 304,653 | -0.02(-6.55%) |
Jan 29, 2020 | 0.3371 | 0.3496 | 0.3180 | 0.3450 | 458,675 | +0.01(+4.51%) |
Jan 28, 2020 | 0.3496 | 0.3496 | 0.3170 | 0.3301 | 626,502 | +0.01(+3.94%) |
Jan 27, 2020 | 0.3000 | 0.3966 | 0.2915 | 0.3176 | 574,862 | +0.01(+2.29%) |
Jan 24, 2020 | 0.3750 | 0.3750 | 0.2900 | 0.3105 | 1,290,900 | -0.05(-13.15%) |
Jan 23, 2020 | 0.4000 | 0.4190 | 0.3400 | 0.3575 | 2,181,440 | -0.06(-14.64%) |
Jan 22, 2020 | 0.3400 | 0.4700 | 0.3290 | 0.4188 | 5,116,107 | +0.09(+26.95%) |
Jan 21, 2020 | 0.3250 | 0.3300 | 0.3101 | 0.3299 | 211,990 | +0.02(+8.16%) |
Jan 17, 2020 | 0.3200 | 0.3400 | 0.3011 | 0.3050 | 310,900 | -0.04(-10.29%) |
Jan 16, 2020 | 0.3028 | 0.3458 | 0.3002 | 0.3400 | 716,682 | +0.03(+11.11%) |
Jan 15, 2020 | 0.2900 | 0.3100 | 0.2860 | 0.3060 | 318,619 | +0.01(+5.12%) |
Jan 14, 2020 | 0.3000 | 0.3050 | 0.2810 | 0.2911 | 381,271 | -0.01(-2.97%) |
Jan 13, 2020 | 0.3186 | 0.3186 | 0.2955 | 0.3000 | 268,576 | -0.02(-5.84%) |
Jan 10, 2020 | 0.3200 | 0.3200 | 0.2955 | 0.3186 | 317,500 | +0.03(+9.45%) |
Jan 09, 2020 | 0.3535 | 0.3535 | 0.2900 | 0.2911 | 542,944 | -0.04(-13.10%) |
Jan 08, 2020 | 0.3400 | 0.3490 | 0.3035 | 0.3350 | 514,265 | -0.02(-6.92%) |
Jan 07, 2020 | 0.3790 | 0.3800 | 0.2800 | 0.3599 | 1,417,761 | -0.01(-2.73%) |
Jan 06, 2020 | 0.2800 | 0.4100 | 0.2600 | 0.3700 | 4,131,948 | +0.10(+37.04%) |
Jan 03, 2020 | 0.2800 | 0.2940 | 0.2600 | 0.2700 | 557,600 | -0.02(-5.30%) |
Jan 02, 2020 | 0.3000 | 0.3100 | 0.2750 | 0.2851 | 1,032,249 | +0.01(+4.55%) |
Dec 31, 2019 | 0.2500 | 0.2900 | 0.2450 | 0.2727 | 937,300 | +0.03(+12.87%) |
Dec 30, 2019 | 0.2400 | 0.2500 | 0.2300 | 0.2416 | 397,452 | +0.02(+8.88%) |
Dec 27, 2019 | 0.2100 | 0.2500 | 0.2090 | 0.2219 | 862,600 | +0.01(+6.84%) |
Dec 26, 2019 | 0.2200 | 0.2200 | 0.2061 | 0.2077 | 383,862 | -0.00(-0.95%) |
Dec 24, 2019 | 0.2110 | 0.2200 | 0.2055 | 0.2097 | 197,800 | -0.01(-4.68%) |
Dec 23, 2019 | 0.2100 | 0.2300 | 0.2023 | 0.2200 | 669,308 | +0.02(+9.40%) |
Dec 20, 2019 | 0.2100 | 0.2145 | 0.2000 | 0.2011 | 615,300 | -0.01(-4.24%) |
Dec 19, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2100 | 568,073 | +0.00(+1.50%) |
Dec 18, 2019 | 0.2100 | 0.2200 | 0.2000 | 0.2069 | 784,018 | +0.00(+2.43%) |
Dec 17, 2019 | 0.2200 | 0.2300 | 0.2010 | 0.2020 | 576,605 | -0.01(-3.81%) |
Dec 16, 2019 | 0.2300 | 0.2300 | 0.1900 | 0.2100 | 2,012,041 | -0.09(-30.00%) |
Dec 13, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 286,400 | -0.03(-8.51%) |
Dec 12, 2019 | 0.3500 | 0.3500 | 0.3015 | 0.3279 | 352,297 | +0.01(+2.50%) |
Dec 11, 2019 | 0.3026 | 0.3290 | 0.2900 | 0.3199 | 333,763 | +0.01(+3.19%) |
Dec 10, 2019 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 222,141 | +0.00(+0.55%) |
Dec 09, 2019 | 0.3000 | 0.3290 | 0.2978 | 0.3083 | 194,457 | +0.01(+3.01%) |
Dec 06, 2019 | 0.3100 | 0.3288 | 0.2920 | 0.2993 | 251,800 | -0.02(-4.83%) |
Dec 05, 2019 | 0.3400 | 0.3500 | 0.3140 | 0.3145 | 136,744 | -0.01(-2.69%) |
Dec 04, 2019 | 0.3061 | 0.3396 | 0.3005 | 0.3232 | 315,649 | +0.01(+2.60%) |
Dec 03, 2019 | 0.3000 | 0.3500 | 0.2900 | 0.3150 | 360,464 | +0.03(+11.50%) |
Dec 02, 2019 | 0.2862 | 0.3050 | 0.2700 | 0.2825 | 346,619 | +0.01(+3.63%) |
Nov 29, 2019 | 0.3100 | 0.3140 | 0.2651 | 0.2726 | 440,400 | -0.02(-7.56%) |
Nov 27, 2019 | 0.2730 | 0.2950 | 0.2601 | 0.2949 | 730,000 | +0.03(+13.42%) |
Nov 26, 2019 | 0.2500 | 0.2660 | 0.2499 | 0.2600 | 229,178 | +0.00(+0.39%) |
Nov 25, 2019 | 0.2845 | 0.2868 | 0.2403 | 0.2590 | 825,986 | -0.01(-1.89%) |
Nov 22, 2019 | 0.3350 | 0.3350 | 0.2640 | 0.2640 | 1,584,100 | -0.08(-23.03%) |
Nov 21, 2019 | 0.4200 | 0.4200 | 0.3000 | 0.3430 | 2,432,676 | -0.22(-38.75%) |
Nov 20, 2019 | 0.5510 | 0.6000 | 0.5250 | 0.5600 | 95,014 | +0.00(+0.00%) |
Nov 19, 2019 | 0.6208 | 0.6250 | 0.5500 | 0.5600 | 152,212 | -0.07(-11.11%) |
Nov 18, 2019 | 0.7000 | 0.7000 | 0.5000 | 0.6300 | 274,082 | -0.05(-7.02%) |
Nov 15, 2019 | 0.7500 | 0.8900 | 0.6406 | 0.6776 | 1,483,300 | +0.02(+3.45%) |
Nov 14, 2019 | 0.6600 | 0.6600 | 0.6200 | 0.6550 | 54,519 | +0.01(+0.77%) |
Nov 13, 2019 | 0.5769 | 0.6600 | 0.5769 | 0.6500 | 143,964 | +0.09(+15.66%) |
Nov 12, 2019 | 0.5999 | 0.6399 | 0.5275 | 0.5620 | 269,883 | -0.04(-6.33%) |
Nov 11, 2019 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 70,248 | -0.04(-6.40%) |
Nov 08, 2019 | 0.6310 | 0.6500 | 0.6310 | 0.6410 | 69,100 | +0.01(+1.57%) |
Nov 07, 2019 | 0.6410 | 0.7000 | 0.6310 | 0.6311 | 148,454 | -0.02(-2.88%) |
Nov 06, 2019 | 0.6400 | 0.6498 | 0.6400 | 0.6498 | 17,808 | -0.00(-0.14%) |
Nov 05, 2019 | 0.6501 | 0.6687 | 0.6475 | 0.6507 | 31,323 | -0.00(-0.35%) |
Nov 04, 2019 | 0.6600 | 0.6600 | 0.6400 | 0.6530 | 56,286 | +0.00(+0.06%) |