Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4298 | 0.4298 | 0.3350 | 0.3793 | 1,897,300 | -0.04(-9.69%) |
Dec 30, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.4200 | 3,117,040 | +0.00(+0.55%) |
Dec 27, 2019 | 0.3700 | 0.4350 | 0.3401 | 0.4177 | 2,212,600 | +0.05(+12.89%) |
Dec 26, 2019 | 0.3100 | 0.3700 | 0.2800 | 0.3700 | 2,843,699 | +0.09(+31.91%) |
Dec 24, 2019 | 0.3100 | 0.3180 | 0.2650 | 0.2805 | 1,113,600 | -0.03(-9.02%) |
Dec 23, 2019 | 0.3088 | 0.3280 | 0.2913 | 0.3083 | 699,851 | -0.01(-3.66%) |
Dec 20, 2019 | 0.3400 | 0.3550 | 0.3100 | 0.3200 | 635,900 | -0.02(-5.47%) |
Dec 19, 2019 | 0.3600 | 0.3625 | 0.3203 | 0.3385 | 478,143 | -0.01(-3.29%) |
Dec 18, 2019 | 0.4200 | 0.4200 | 0.3400 | 0.3500 | 902,900 | -0.03(-7.89%) |
Dec 17, 2019 | 0.4200 | 0.4200 | 0.3654 | 0.3800 | 207,661 | -0.01(-2.56%) |
Dec 16, 2019 | 0.4050 | 0.4100 | 0.3703 | 0.3900 | 162,199 | +0.02(+4.45%) |
Dec 13, 2019 | 0.3900 | 0.4081 | 0.3700 | 0.3734 | 100,800 | -0.02(-4.26%) |
Dec 12, 2019 | 0.3997 | 0.4200 | 0.3701 | 0.3900 | 118,999 | -0.01(-1.27%) |
Dec 11, 2019 | 0.3700 | 0.4200 | 0.3620 | 0.3950 | 287,920 | +0.03(+9.36%) |
Dec 10, 2019 | 0.3550 | 0.3780 | 0.3549 | 0.3612 | 149,382 | +0.02(+4.70%) |
Dec 09, 2019 | 0.4109 | 0.4190 | 0.3339 | 0.3450 | 250,184 | -0.03(-7.78%) |
Dec 06, 2019 | 0.4177 | 0.4259 | 0.3700 | 0.3741 | 334,800 | -0.04(-8.76%) |
Dec 05, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 292,015 | -0.01(-3.42%) |
Dec 04, 2019 | 0.4300 | 0.4700 | 0.4200 | 0.4245 | 113,222 | +0.00(+1.12%) |
Dec 03, 2019 | 0.4442 | 0.4680 | 0.4100 | 0.4198 | 213,852 | -0.02(-5.49%) |
Dec 02, 2019 | 0.4700 | 0.4900 | 0.4015 | 0.4442 | 162,730 | -0.01(-1.29%) |
Nov 29, 2019 | 0.4520 | 0.4860 | 0.4500 | 0.4500 | 124,300 | +0.00(+0.07%) |
Nov 27, 2019 | 0.4800 | 0.5170 | 0.4326 | 0.4497 | 205,400 | -0.04(-7.83%) |
Nov 26, 2019 | 0.5300 | 0.5350 | 0.4601 | 0.4879 | 250,354 | -0.03(-5.46%) |
Nov 25, 2019 | 0.5210 | 0.5499 | 0.5000 | 0.5161 | 113,855 | +0.01(+2.81%) |
Nov 22, 2019 | 0.4300 | 0.5600 | 0.4300 | 0.5020 | 201,300 | +0.06(+14.40%) |
Nov 21, 2019 | 0.4300 | 0.4467 | 0.4300 | 0.4388 | 90,748 | +0.01(+2.05%) |
Nov 20, 2019 | 0.4726 | 0.4726 | 0.4300 | 0.4300 | 255,344 | -0.02(-4.44%) |
Nov 19, 2019 | 0.5000 | 0.5200 | 0.4500 | 0.4500 | 191,741 | -0.04(-8.91%) |
Nov 18, 2019 | 0.5200 | 0.5203 | 0.4600 | 0.4940 | 547,771 | -0.04(-6.79%) |
Nov 15, 2019 | 0.6000 | 0.6700 | 0.4856 | 0.5300 | 448,100 | +0.02(+3.92%) |
Nov 14, 2019 | 0.4800 | 0.5300 | 0.4600 | 0.5100 | 314,811 | +0.03(+7.12%) |
Nov 13, 2019 | 0.4750 | 0.5114 | 0.4622 | 0.4761 | 133,605 | -0.00(-0.81%) |
Nov 12, 2019 | 0.5200 | 0.5300 | 0.4611 | 0.4800 | 134,708 | -0.02(-4.00%) |
Nov 11, 2019 | 0.5201 | 0.5398 | 0.5000 | 0.5000 | 45,327 | +0.00(+0.50%) |
Nov 08, 2019 | 0.5015 | 0.5500 | 0.4620 | 0.4975 | 58,300 | -0.02(-4.33%) |
Nov 07, 2019 | 0.5120 | 0.5363 | 0.4660 | 0.5200 | 188,767 | -0.03(-5.45%) |
Nov 06, 2019 | 0.5815 | 0.5880 | 0.5100 | 0.5500 | 177,556 | -0.04(-6.78%) |
Nov 05, 2019 | 0.6098 | 0.6393 | 0.5401 | 0.5900 | 178,846 | +0.01(+1.15%) |
Nov 04, 2019 | 0.5700 | 0.5880 | 0.5400 | 0.5833 | 68,550 | +0.04(+7.62%) |
Nov 01, 2019 | 0.5400 | 0.5827 | 0.5013 | 0.5420 | 227,200 | -0.01(-1.45%) |
Oct 31, 2019 | 0.5900 | 0.6700 | 0.5500 | 0.5500 | 541,657 | +0.00(+0.60%) |
Oct 30, 2019 | 0.5000 | 0.5700 | 0.4810 | 0.5467 | 434,481 | +0.09(+18.85%) |
Oct 29, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4600 | 161,021 | +0.01(+2.00%) |
Oct 28, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4510 | 139,808 | -0.03(-6.76%) |
Oct 25, 2019 | 0.4900 | 0.5000 | 0.4788 | 0.4837 | 170,900 | -0.01(-2.22%) |
Oct 24, 2019 | 0.5200 | 0.5200 | 0.4504 | 0.4947 | 114,852 | -0.01(-2.00%) |
Oct 23, 2019 | 0.5400 | 0.5412 | 0.4765 | 0.5048 | 244,307 | -0.03(-5.86%) |
Oct 22, 2019 | 0.5414 | 0.6000 | 0.5301 | 0.5362 | 143,542 | -0.02(-4.27%) |
Oct 21, 2019 | 0.6000 | 0.6310 | 0.5430 | 0.5601 | 172,237 | -0.03(-5.75%) |
Oct 18, 2019 | 0.6679 | 0.6798 | 0.5200 | 0.5943 | 155,700 | -0.05(-7.14%) |
Oct 17, 2019 | 0.6700 | 0.6800 | 0.6300 | 0.6400 | 85,444 | -0.02(-3.03%) |
Oct 16, 2019 | 0.6400 | 0.6800 | 0.6400 | 0.6600 | 54,046 | +0.00(+0.02%) |
Oct 15, 2019 | 0.6510 | 0.6800 | 0.6309 | 0.6599 | 67,882 | -0.00(-0.02%) |
Oct 14, 2019 | 0.6600 | 0.6802 | 0.6353 | 0.6600 | 86,528 | -0.00(-0.20%) |
Oct 11, 2019 | 0.6410 | 0.6810 | 0.6266 | 0.6613 | 90,400 | +0.01(+1.79%) |
Oct 10, 2019 | 0.6810 | 0.7000 | 0.6300 | 0.6497 | 80,524 | -0.04(-5.24%) |
Oct 09, 2019 | 0.7023 | 0.7100 | 0.6700 | 0.6856 | 57,126 | -0.02(-3.44%) |
Oct 08, 2019 | 0.7200 | 0.7200 | 0.6801 | 0.7100 | 75,773 | +0.00(+0.20%) |
Oct 07, 2019 | 0.6887 | 0.7250 | 0.6700 | 0.7086 | 122,227 | +0.03(+4.21%) |
Oct 04, 2019 | 0.7000 | 0.7000 | 0.6596 | 0.6800 | 94,100 | +0.00(+0.00%) |
Oct 03, 2019 | 0.6600 | 0.7000 | 0.6300 | 0.6800 | 128,529 | +0.03(+4.62%) |
Oct 02, 2019 | 0.6499 | 0.6800 | 0.6474 | 0.6500 | 71,573 | +0.00(+0.02%) |