Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3852 | 0.4200 | 0.3760 | 0.4057 | 450,600 | +0.01(+1.70%) |
Dec 30, 2019 | 0.3700 | 0.4000 | 0.3600 | 0.3989 | 314,293 | +0.02(+6.37%) |
Dec 27, 2019 | 0.3665 | 0.3780 | 0.3601 | 0.3750 | 231,900 | +0.01(+2.24%) |
Dec 26, 2019 | 0.3700 | 0.3850 | 0.3610 | 0.3668 | 356,215 | -0.01(-2.19%) |
Dec 24, 2019 | 0.3860 | 0.3860 | 0.3697 | 0.3750 | 123,000 | -0.01(-1.32%) |
Dec 23, 2019 | 0.3995 | 0.3995 | 0.3700 | 0.3800 | 434,571 | -0.01(-2.56%) |
Dec 20, 2019 | 0.4190 | 0.4190 | 0.3800 | 0.3900 | 273,700 | +0.00(+0.00%) |
Dec 19, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 311,232 | -0.01(-3.35%) |
Dec 18, 2019 | 0.4200 | 0.4490 | 0.3800 | 0.4035 | 1,335,139 | +0.02(+4.37%) |
Dec 17, 2019 | 0.3899 | 0.3900 | 0.3711 | 0.3866 | 883,641 | -0.00(-0.87%) |
Dec 16, 2019 | 0.3710 | 0.4000 | 0.3710 | 0.3900 | 238,630 | +0.01(+3.89%) |
Dec 13, 2019 | 0.3750 | 0.4123 | 0.3612 | 0.3754 | 477,800 | +0.00(+0.13%) |
Dec 12, 2019 | 0.3810 | 0.4000 | 0.3600 | 0.3749 | 746,756 | -0.01(-1.88%) |
Dec 11, 2019 | 0.3700 | 0.4600 | 0.3600 | 0.3821 | 3,207,185 | +0.00(+0.55%) |
Dec 10, 2019 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | 182,308 | -0.00(-0.99%) |
Dec 09, 2019 | 0.3694 | 0.3900 | 0.3500 | 0.3838 | 327,555 | +0.02(+4.27%) |
Dec 06, 2019 | 0.3800 | 0.3899 | 0.3561 | 0.3681 | 194,700 | -0.01(-1.60%) |
Dec 05, 2019 | 0.4100 | 0.4100 | 0.3700 | 0.3741 | 203,717 | -0.03(-6.48%) |
Dec 04, 2019 | 0.3700 | 0.4300 | 0.3600 | 0.4000 | 553,719 | +0.02(+5.79%) |
Dec 03, 2019 | 0.3610 | 0.4000 | 0.3511 | 0.3781 | 286,696 | +0.02(+5.00%) |
Dec 02, 2019 | 0.3530 | 0.3700 | 0.3430 | 0.3601 | 372,579 | -0.01(-3.61%) |
Nov 29, 2019 | 0.3885 | 0.3891 | 0.3500 | 0.3736 | 324,600 | -0.01(-3.06%) |
Nov 27, 2019 | 0.3635 | 0.3999 | 0.3635 | 0.3854 | 208,500 | -0.01(-1.68%) |
Nov 26, 2019 | 0.4078 | 0.4126 | 0.3710 | 0.3920 | 345,251 | -0.02(-4.39%) |
Nov 25, 2019 | 0.4200 | 0.4300 | 0.4000 | 0.4100 | 248,790 | -0.00(-0.27%) |
Nov 22, 2019 | 0.4200 | 0.4220 | 0.3800 | 0.4111 | 146,400 | -0.01(-2.47%) |
Nov 21, 2019 | 0.4427 | 0.4427 | 0.4070 | 0.4215 | 233,223 | -0.01(-2.52%) |
Nov 20, 2019 | 0.4593 | 0.4750 | 0.4150 | 0.4324 | 450,595 | -0.05(-9.92%) |
Nov 19, 2019 | 0.4200 | 0.5000 | 0.4100 | 0.4800 | 2,118,601 | +0.07(+17.07%) |
Nov 18, 2019 | 0.3700 | 0.4200 | 0.3600 | 0.4100 | 1,241,391 | +0.04(+10.87%) |
Nov 15, 2019 | 0.3760 | 0.4180 | 0.3500 | 0.3698 | 227,800 | -0.01(-1.39%) |
Nov 14, 2019 | 0.3840 | 0.4225 | 0.3700 | 0.3750 | 503,235 | -0.00(-0.05%) |
Nov 13, 2019 | 0.4140 | 0.4500 | 0.3410 | 0.3752 | 694,741 | -0.05(-12.74%) |
Nov 12, 2019 | 0.4900 | 0.5700 | 0.4200 | 0.4300 | 1,504,980 | -0.03(-5.49%) |
Nov 11, 2019 | 0.4000 | 0.4650 | 0.3435 | 0.4550 | 1,965,304 | +0.03(+5.81%) |
Nov 08, 2019 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 574,200 | -0.02(-4.44%) |
Nov 07, 2019 | 0.5800 | 0.6200 | 0.4100 | 0.4500 | 1,575,934 | -0.18(-28.57%) |
Nov 06, 2019 | 0.7000 | 0.7080 | 0.5100 | 0.6300 | 1,550,617 | -0.08(-11.27%) |
Nov 05, 2019 | 0.7700 | 0.9000 | 0.6500 | 0.7100 | 2,156,628 | -0.06(-7.79%) |
Nov 04, 2019 | 0.4900 | 1.000 | 0.3700 | 0.7700 | 10,726,150 | -0.98(-56.00%) |
Nov 01, 2019 | 1.770 | 1.770 | 1.720 | 1.750 | 6,400 | +0.05(+2.94%) |
Oct 31, 2019 | 1.700 | 1.770 | 1.700 | 1.700 | 6,156 | -0.01(-0.58%) |
Oct 30, 2019 | 1.710 | 1.770 | 1.659 | 1.710 | 39,502 | +0.00(+0.00%) |
Oct 29, 2019 | 1.700 | 1.780 | 1.700 | 1.710 | 8,227 | +0.01(+0.88%) |
Oct 28, 2019 | 1.705 | 1.730 | 1.690 | 1.695 | 19,619 | -0.01(-0.88%) |
Oct 25, 2019 | 1.790 | 1.790 | 1.700 | 1.710 | 5,900 | +0.00(+0.00%) |
Oct 24, 2019 | 1.720 | 1.738 | 1.710 | 1.710 | 33,060 | -0.05(-2.69%) |
Oct 23, 2019 | 1.790 | 1.820 | 1.740 | 1.757 | 14,778 | +0.02(+0.99%) |
Oct 22, 2019 | 1.760 | 1.880 | 1.730 | 1.740 | 216,121 | -0.02(-1.41%) |
Oct 21, 2019 | 1.810 | 1.846 | 1.710 | 1.765 | 48,921 | -0.04(-2.38%) |
Oct 18, 2019 | 1.830 | 1.880 | 1.798 | 1.808 | 77,000 | -0.03(-1.75%) |
Oct 17, 2019 | 1.857 | 1.880 | 1.807 | 1.840 | 59,806 | +0.02(+1.10%) |
Oct 16, 2019 | 1.847 | 1.870 | 1.790 | 1.820 | 91,099 | +0.01(+0.55%) |
Oct 15, 2019 | 1.860 | 1.860 | 1.800 | 1.810 | 26,798 | +0.02(+1.12%) |
Oct 14, 2019 | 1.810 | 1.830 | 1.790 | 1.790 | 18,078 | -0.01(-0.73%) |
Oct 11, 2019 | 1.830 | 1.900 | 1.800 | 1.803 | 22,100 | -0.03(-1.46%) |
Oct 10, 2019 | 1.800 | 1.890 | 1.800 | 1.830 | 32,916 | +0.04(+2.23%) |
Oct 09, 2019 | 1.750 | 1.840 | 1.750 | 1.790 | 14,228 | +0.02(+1.14%) |
Oct 08, 2019 | 1.760 | 1.794 | 1.760 | 1.770 | 13,307 | +0.01(+0.57%) |
Oct 07, 2019 | 1.760 | 1.840 | 1.750 | 1.760 | 85,213 | -0.02(-1.17%) |
Oct 04, 2019 | 1.770 | 1.837 | 1.750 | 1.781 | 17,900 | -0.01(-0.51%) |
Oct 03, 2019 | 1.850 | 1.851 | 1.755 | 1.790 | 61,272 | -0.08(-4.28%) |
Oct 02, 2019 | 1.810 | 1.880 | 1.800 | 1.870 | 66,439 | +0.07(+3.89%) |