Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8400 | 0.8900 | 0.8100 | 0.8300 | 870,000 | -0.04(-4.44%) |
Jan 30, 2020 | 0.9050 | 0.9050 | 0.8001 | 0.8686 | 1,434,761 | -0.05(-5.59%) |
Jan 29, 2020 | 0.9200 | 1.040 | 0.9000 | 0.9200 | 637,616 | +0.00(+0.00%) |
Jan 28, 2020 | 1.040 | 1.040 | 0.8500 | 0.9200 | 2,012,104 | -0.08(-8.00%) |
Jan 27, 2020 | 1.070 | 1.080 | 0.9800 | 1.000 | 1,292,081 | -0.10(-9.09%) |
Jan 24, 2020 | 1.130 | 1.150 | 1.060 | 1.100 | 1,218,500 | -0.02(-1.79%) |
Jan 23, 2020 | 1.150 | 1.190 | 1.110 | 1.120 | 2,772,193 | -0.01(-0.88%) |
Jan 22, 2020 | 1.140 | 1.150 | 1.060 | 1.130 | 3,008,201 | +0.01(+0.89%) |
Jan 21, 2020 | 1.080 | 1.150 | 1.070 | 1.120 | 1,682,422 | +0.08(+7.69%) |
Jan 17, 2020 | 1.050 | 1.080 | 1.010 | 1.040 | 2,065,800 | -0.07(-6.31%) |
Jan 16, 2020 | 1.160 | 1.170 | 1.070 | 1.110 | 1,632,908 | -0.07(-5.93%) |
Jan 15, 2020 | 1.240 | 1.250 | 1.110 | 1.180 | 2,610,950 | -0.05(-4.07%) |
Jan 14, 2020 | 1.290 | 1.300 | 1.110 | 1.230 | 3,520,505 | +0.04(+3.36%) |
Jan 13, 2020 | 1.180 | 1.340 | 1.100 | 1.190 | 6,754,777 | +0.14(+13.33%) |
Jan 10, 2020 | 0.9100 | 1.150 | 0.8600 | 1.050 | 6,787,900 | +0.18(+20.69%) |
Jan 09, 2020 | 0.8800 | 0.9000 | 0.8400 | 0.8700 | 2,603,865 | +0.03(+3.72%) |
Jan 08, 2020 | 0.8100 | 0.8489 | 0.7500 | 0.8388 | 1,593,725 | -0.02(-2.15%) |
Jan 07, 2020 | 0.9300 | 0.9400 | 0.8255 | 0.8572 | 3,317,189 | -0.00(-0.33%) |
Jan 06, 2020 | 0.7500 | 1.000 | 0.7300 | 0.8600 | 9,588,412 | +0.22(+34.37%) |
Jan 03, 2020 | 0.5800 | 0.6500 | 0.5800 | 0.6400 | 850,000 | +0.06(+10.34%) |
Jan 02, 2020 | 0.6400 | 0.6400 | 0.5500 | 0.5800 | 866,908 | -0.04(-6.56%) |
Dec 31, 2019 | 0.6500 | 0.6750 | 0.6000 | 0.6207 | 1,282,500 | -0.03(-4.51%) |
Dec 30, 2019 | 0.6500 | 0.6800 | 0.6000 | 0.6500 | 3,106,726 | -0.01(-1.16%) |
Dec 27, 2019 | 0.5500 | 0.6604 | 0.5500 | 0.6576 | 4,339,000 | +0.12(+21.78%) |
Dec 26, 2019 | 0.5100 | 0.5400 | 0.5000 | 0.5400 | 1,099,464 | +0.03(+6.45%) |
Dec 24, 2019 | 0.4400 | 0.5100 | 0.4400 | 0.5073 | 1,836,700 | +0.07(+15.74%) |
Dec 23, 2019 | 0.3800 | 0.4700 | 0.3800 | 0.4383 | 3,872,797 | +0.04(+10.96%) |
Dec 20, 2019 | 0.4500 | 0.4600 | 0.3950 | 0.3950 | 2,172,400 | -0.03(-6.18%) |
Dec 19, 2019 | 0.4700 | 0.4700 | 0.3851 | 0.4210 | 2,482,156 | -0.03(-6.44%) |
Dec 18, 2019 | 0.4600 | 0.5100 | 0.4200 | 0.4500 | 3,724,729 | +0.04(+10.54%) |
Dec 17, 2019 | 0.4375 | 0.4800 | 0.3900 | 0.4071 | 5,382,478 | -0.10(-20.18%) |
Dec 16, 2019 | 0.5000 | 0.6300 | 0.4700 | 0.5100 | 5,125,387 | +0.08(+18.60%) |
Dec 13, 2019 | 0.3300 | 0.4800 | 0.3213 | 0.4300 | 2,985,600 | +0.10(+29.05%) |
Dec 12, 2019 | 0.3300 | 0.3453 | 0.3113 | 0.3332 | 969,304 | +0.01(+4.12%) |
Dec 11, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.3200 | 913,923 | -0.00(-0.81%) |
Dec 10, 2019 | 0.3075 | 0.3400 | 0.3010 | 0.3226 | 3,769,467 | +0.03(+11.24%) |
Dec 09, 2019 | 0.3100 | 0.3500 | 0.2900 | 0.2900 | 818,736 | -0.03(-9.38%) |
Dec 06, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 297,000 | -0.03(-7.51%) |
Dec 05, 2019 | 0.3460 | 0.3500 | 0.3460 | 0.3460 | 68,049 | +0.00(+0.29%) |
Dec 04, 2019 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 130,209 | -0.02(-4.17%) |
Dec 03, 2019 | 0.3500 | 0.3600 | 0.3450 | 0.3600 | 174,774 | +0.01(+2.86%) |
Dec 02, 2019 | 0.3400 | 0.3600 | 0.3400 | 0.3500 | 230,612 | +0.00(+1.30%) |
Nov 29, 2019 | 0.3600 | 0.3600 | 0.3402 | 0.3455 | 176,600 | +0.00(+0.44%) |
Nov 27, 2019 | 0.3300 | 0.3600 | 0.3100 | 0.3440 | 503,300 | -0.01(-1.49%) |
Nov 26, 2019 | 0.3800 | 0.3800 | 0.3400 | 0.3492 | 156,739 | -0.03(-8.08%) |
Nov 25, 2019 | 0.3781 | 0.3800 | 0.3600 | 0.3799 | 114,512 | +0.00(+0.77%) |
Nov 22, 2019 | 0.3799 | 0.3900 | 0.3515 | 0.3770 | 271,000 | -0.00(-0.76%) |
Nov 21, 2019 | 0.4000 | 0.4000 | 0.3700 | 0.3799 | 143,899 | +0.01(+2.68%) |
Nov 20, 2019 | 0.3500 | 0.3900 | 0.3401 | 0.3700 | 426,048 | +0.03(+9.69%) |
Nov 19, 2019 | 0.3100 | 0.3499 | 0.3100 | 0.3373 | 854,119 | +0.02(+5.54%) |
Nov 18, 2019 | 0.2915 | 0.3236 | 0.2913 | 0.3196 | 505,764 | +0.03(+9.72%) |
Nov 15, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.2913 | 236,300 | -0.01(-2.90%) |
Nov 14, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 199,190 | +0.00(+0.00%) |
Nov 13, 2019 | 0.2918 | 0.3000 | 0.2918 | 0.3000 | 40,677 | +0.00(+0.03%) |
Nov 12, 2019 | 0.3000 | 0.3180 | 0.2917 | 0.2999 | 427,802 | +0.00(+1.35%) |
Nov 11, 2019 | 0.3000 | 0.3032 | 0.2900 | 0.2959 | 218,816 | -0.02(-5.01%) |
Nov 08, 2019 | 0.3200 | 0.3200 | 0.3043 | 0.3115 | 215,000 | -0.00(-0.35%) |
Nov 07, 2019 | 0.3200 | 0.3232 | 0.3126 | 0.3126 | 172,732 | -0.01(-1.67%) |
Nov 06, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3179 | 205,334 | -0.01(-3.02%) |
Nov 05, 2019 | 0.3190 | 0.3300 | 0.3111 | 0.3278 | 180,750 | +0.02(+6.78%) |
Nov 04, 2019 | 0.3300 | 0.3395 | 0.3070 | 0.3070 | 272,368 | -0.00(-1.00%) |