Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4700 | 0.5200 | 0.4700 | 0.4750 | 178,300 | -0.02(-3.06%) |
Dec 30, 2019 | 0.4645 | 0.5200 | 0.4500 | 0.4900 | 486,386 | +0.02(+5.38%) |
Dec 27, 2019 | 0.4300 | 0.4750 | 0.4300 | 0.4650 | 177,300 | -0.00(-0.15%) |
Dec 26, 2019 | 0.4600 | 0.4800 | 0.4551 | 0.4657 | 127,459 | -0.00(-0.70%) |
Dec 24, 2019 | 0.4600 | 0.4700 | 0.4549 | 0.4690 | 34,700 | -0.00(-0.19%) |
Dec 23, 2019 | 0.4699 | 0.4780 | 0.4530 | 0.4699 | 196,916 | +0.01(+3.25%) |
Dec 20, 2019 | 0.4330 | 0.4600 | 0.4330 | 0.4551 | 404,600 | +0.02(+5.01%) |
Dec 19, 2019 | 0.4400 | 0.4500 | 0.4330 | 0.4334 | 123,619 | -0.01(-1.50%) |
Dec 18, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 98,570 | -0.02(-4.35%) |
Dec 17, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4600 | 111,221 | +0.02(+4.55%) |
Dec 16, 2019 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 183,325 | -0.00(-0.88%) |
Dec 13, 2019 | 0.4400 | 0.4601 | 0.4400 | 0.4439 | 148,500 | -0.02(-3.50%) |
Dec 12, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 138,847 | -0.02(-3.36%) |
Dec 11, 2019 | 0.4800 | 0.4800 | 0.4500 | 0.4760 | 65,826 | -0.00(-0.77%) |
Dec 10, 2019 | 0.4620 | 0.4883 | 0.4611 | 0.4797 | 87,715 | -0.00(-0.68%) |
Dec 09, 2019 | 0.4800 | 0.4883 | 0.4587 | 0.4830 | 229,167 | +0.03(+7.33%) |
Dec 06, 2019 | 0.4414 | 0.4599 | 0.4301 | 0.4500 | 132,600 | +0.00(+0.25%) |
Dec 05, 2019 | 0.4447 | 0.4700 | 0.4300 | 0.4489 | 160,240 | +0.00(+0.88%) |
Dec 04, 2019 | 0.4700 | 0.4700 | 0.4402 | 0.4450 | 174,809 | -0.02(-4.81%) |
Dec 03, 2019 | 0.4700 | 0.4898 | 0.4601 | 0.4675 | 80,231 | -0.00(-0.38%) |
Dec 02, 2019 | 0.4900 | 0.4990 | 0.4604 | 0.4693 | 141,589 | -0.01(-2.23%) |
Nov 29, 2019 | 0.4838 | 0.4880 | 0.4576 | 0.4800 | 147,400 | +0.00(+0.00%) |
Nov 27, 2019 | 0.4800 | 0.4900 | 0.4550 | 0.4800 | 165,200 | +0.00(+0.00%) |
Nov 26, 2019 | 0.4210 | 0.4800 | 0.4210 | 0.4800 | 384,142 | +0.05(+12.94%) |
Nov 25, 2019 | 0.4777 | 0.4777 | 0.4000 | 0.4250 | 501,117 | -0.03(-6.59%) |
Nov 22, 2019 | 0.4500 | 0.4890 | 0.4448 | 0.4550 | 359,800 | -0.01(-2.21%) |
Nov 21, 2019 | 0.4800 | 0.4850 | 0.4512 | 0.4653 | 323,747 | -0.01(-3.06%) |
Nov 20, 2019 | 0.5300 | 0.5500 | 0.4500 | 0.4800 | 1,931,349 | -0.05(-9.43%) |
Nov 19, 2019 | 0.4600 | 0.5800 | 0.4400 | 0.5300 | 3,529,368 | +0.10(+21.84%) |
Nov 18, 2019 | 0.4400 | 0.4574 | 0.4140 | 0.4350 | 188,847 | +0.00(+0.76%) |
Nov 15, 2019 | 0.4300 | 0.4580 | 0.4300 | 0.4317 | 233,900 | -0.00(-0.76%) |
Nov 14, 2019 | 0.4805 | 0.4805 | 0.4200 | 0.4350 | 187,928 | -0.03(-5.43%) |
Nov 13, 2019 | 0.4381 | 0.5067 | 0.4055 | 0.4600 | 1,105,862 | +0.04(+10.58%) |
Nov 12, 2019 | 0.4550 | 0.4550 | 0.4000 | 0.4160 | 347,635 | -0.03(-7.02%) |
Nov 11, 2019 | 0.5022 | 0.5150 | 0.4310 | 0.4474 | 209,580 | -0.04(-8.69%) |
Nov 08, 2019 | 0.4980 | 0.5200 | 0.4529 | 0.4900 | 341,100 | -0.01(-1.01%) |
Nov 07, 2019 | 0.5300 | 0.5300 | 0.4560 | 0.4950 | 514,667 | -0.04(-8.18%) |
Nov 06, 2019 | 0.4500 | 0.5400 | 0.4476 | 0.5391 | 818,348 | +0.08(+17.20%) |
Nov 05, 2019 | 0.4400 | 0.4700 | 0.4000 | 0.4600 | 1,584,391 | -0.08(-14.03%) |
Nov 04, 2019 | 0.6300 | 0.6488 | 0.5020 | 0.5351 | 775,795 | -0.04(-6.45%) |
Nov 01, 2019 | 0.5300 | 0.6245 | 0.5211 | 0.5720 | 426,200 | +0.04(+7.92%) |
Oct 31, 2019 | 0.5400 | 0.5400 | 0.5200 | 0.5300 | 253,977 | -0.01(-1.85%) |
Oct 30, 2019 | 0.5100 | 0.5400 | 0.4700 | 0.5400 | 276,109 | +0.04(+8.00%) |
Oct 29, 2019 | 0.5500 | 0.5978 | 0.4900 | 0.5000 | 677,373 | -0.04(-7.95%) |
Oct 28, 2019 | 0.4300 | 0.5432 | 0.4300 | 0.5432 | 825,115 | +0.11(+25.45%) |
Oct 25, 2019 | 0.4499 | 0.4550 | 0.4300 | 0.4330 | 121,600 | +0.01(+1.74%) |
Oct 24, 2019 | 0.4000 | 0.4600 | 0.3905 | 0.4256 | 347,195 | +0.04(+9.13%) |
Oct 23, 2019 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 75,460 | -0.02(-4.88%) |
Oct 22, 2019 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | 52,255 | +0.02(+6.27%) |
Oct 21, 2019 | 0.3774 | 0.4000 | 0.3700 | 0.3858 | 100,360 | +0.01(+3.16%) |
Oct 18, 2019 | 0.3928 | 0.4000 | 0.3740 | 0.3740 | 62,800 | -0.01(-2.48%) |
Oct 17, 2019 | 0.3929 | 0.4203 | 0.3740 | 0.3835 | 89,015 | -0.01(-1.67%) |
Oct 16, 2019 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 93,310 | +0.02(+4.84%) |
Oct 15, 2019 | 0.3810 | 0.4200 | 0.3500 | 0.3720 | 500,893 | -0.01(-3.45%) |
Oct 14, 2019 | 0.4200 | 0.4400 | 0.3801 | 0.3853 | 94,370 | -0.04(-8.33%) |
Oct 11, 2019 | 0.4107 | 0.4300 | 0.4051 | 0.4203 | 72,100 | +0.02(+4.60%) |
Oct 10, 2019 | 0.3800 | 0.4200 | 0.3700 | 0.4018 | 285,861 | +0.01(+2.71%) |
Oct 09, 2019 | 0.4210 | 0.4210 | 0.3800 | 0.3912 | 237,769 | -0.04(-8.70%) |
Oct 08, 2019 | 0.4200 | 0.4545 | 0.4000 | 0.4285 | 150,575 | -0.01(-1.49%) |
Oct 07, 2019 | 0.4400 | 0.4421 | 0.4000 | 0.4350 | 164,942 | -0.02(-5.23%) |
Oct 04, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4590 | 117,700 | -0.01(-2.34%) |
Oct 03, 2019 | 0.4907 | 0.4907 | 0.4613 | 0.4700 | 124,397 | -0.02(-3.09%) |
Oct 02, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4850 | 98,122 | -0.00(-1.00%) |