Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4400 | 0.4800 | 0.4380 | 0.4712 | 152,000 | +0.03(+7.53%) |
Jan 30, 2020 | 0.4486 | 0.4650 | 0.4120 | 0.4382 | 195,522 | -0.00(-1.08%) |
Jan 29, 2020 | 0.4510 | 0.4650 | 0.4400 | 0.4430 | 94,747 | -0.02(-3.70%) |
Jan 28, 2020 | 0.4600 | 0.4900 | 0.4500 | 0.4600 | 47,916 | -0.01(-2.13%) |
Jan 27, 2020 | 0.4850 | 0.4949 | 0.4400 | 0.4700 | 190,492 | -0.02(-4.08%) |
Jan 24, 2020 | 0.4943 | 0.5268 | 0.4900 | 0.4900 | 119,800 | -0.01(-1.98%) |
Jan 23, 2020 | 0.5130 | 0.5300 | 0.4900 | 0.4999 | 250,243 | -0.03(-5.87%) |
Jan 22, 2020 | 0.5275 | 0.5600 | 0.5258 | 0.5311 | 176,499 | +0.00(+0.21%) |
Jan 21, 2020 | 0.5800 | 0.5800 | 0.5100 | 0.5300 | 333,900 | -0.04(-7.65%) |
Jan 17, 2020 | 0.6300 | 0.6688 | 0.5610 | 0.5739 | 308,700 | -0.03(-5.16%) |
Jan 16, 2020 | 0.5450 | 0.6350 | 0.5358 | 0.6051 | 504,412 | +0.07(+13.02%) |
Jan 15, 2020 | 0.6000 | 0.6100 | 0.5320 | 0.5354 | 522,295 | -0.06(-10.80%) |
Jan 14, 2020 | 0.5899 | 0.6100 | 0.5100 | 0.6002 | 1,863,333 | +0.00(+0.03%) |
Jan 13, 2020 | 0.4600 | 0.7700 | 0.4600 | 0.6000 | 3,824,591 | +0.14(+30.46%) |
Jan 10, 2020 | 0.4500 | 0.4900 | 0.4270 | 0.4599 | 1,282,000 | +0.01(+2.20%) |
Jan 09, 2020 | 0.4102 | 0.4589 | 0.4101 | 0.4500 | 481,342 | +0.03(+7.14%) |
Jan 08, 2020 | 0.4600 | 0.4600 | 0.4150 | 0.4200 | 355,298 | -0.06(-12.50%) |
Jan 07, 2020 | 0.4100 | 0.4900 | 0.4100 | 0.4800 | 1,130,452 | +0.07(+17.07%) |
Jan 06, 2020 | 0.4300 | 0.4322 | 0.4000 | 0.4100 | 195,132 | +0.01(+1.49%) |
Jan 03, 2020 | 0.3972 | 0.4315 | 0.3728 | 0.4040 | 509,000 | +0.00(+1.00%) |
Jan 02, 2020 | 0.4100 | 0.4100 | 0.3800 | 0.4000 | 151,452 | -0.01(-1.40%) |
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%) |