Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 19, 2019 | 0.3951 | 0.3951 | 0.3951 | 0 | -0.02(-5.93%) | |
Dec 18, 2019 | 0.4500 | 0.4600 | 0.4100 | 0.4200 | 161,873 | -0.01(-1.87%) |
Dec 17, 2019 | 0.4020 | 0.4400 | 0.3960 | 0.4280 | 381,623 | +0.02(+4.39%) |
Dec 16, 2019 | 0.4000 | 0.4300 | 0.4000 | 0.4100 | 179,174 | +0.01(+2.35%) |
Dec 13, 2019 | 0.4026 | 0.4169 | 0.3800 | 0.4006 | 300,100 | -0.00(-0.50%) |
Dec 12, 2019 | 0.4121 | 0.4333 | 0.4000 | 0.4026 | 369,602 | -0.05(-10.95%) |
Dec 11, 2019 | 0.4620 | 0.4799 | 0.4450 | 0.4521 | 173,758 | -0.01(-1.72%) |
Dec 10, 2019 | 0.5330 | 0.5354 | 0.4600 | 0.4600 | 276,905 | -0.07(-13.66%) |
Dec 09, 2019 | 0.5442 | 0.5499 | 0.5100 | 0.5328 | 168,075 | -0.00(-0.34%) |
Dec 06, 2019 | 0.5600 | 0.5700 | 0.5134 | 0.5346 | 98,700 | -0.02(-2.80%) |
Dec 05, 2019 | 0.4900 | 0.5800 | 0.4900 | 0.5500 | 264,025 | +0.06(+12.24%) |
Dec 04, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.4900 | 89,283 | -0.02(-3.75%) |
Dec 03, 2019 | 0.5000 | 0.5400 | 0.4831 | 0.5091 | 107,341 | +0.02(+3.29%) |
Dec 02, 2019 | 0.5500 | 0.5834 | 0.4900 | 0.4929 | 285,591 | -0.05(-9.89%) |
Nov 29, 2019 | 0.5237 | 0.6000 | 0.5225 | 0.5470 | 282,500 | +0.02(+4.73%) |
Nov 27, 2019 | 0.5500 | 0.5651 | 0.4950 | 0.5223 | 421,300 | +0.01(+1.91%) |
Nov 26, 2019 | 0.4600 | 0.5300 | 0.4600 | 0.5125 | 214,996 | +0.03(+6.75%) |
Nov 25, 2019 | 0.4440 | 0.5190 | 0.4400 | 0.4801 | 203,099 | +0.01(+2.15%) |
Nov 22, 2019 | 0.3900 | 0.4880 | 0.3900 | 0.4700 | 488,900 | +0.05(+13.25%) |
Nov 21, 2019 | 0.4940 | 0.5000 | 0.4073 | 0.4150 | 223,854 | -0.06(-13.18%) |
Nov 20, 2019 | 0.3660 | 0.4800 | 0.3587 | 0.4780 | 567,764 | +0.11(+29.89%) |
Nov 19, 2019 | 0.3990 | 0.3990 | 0.3500 | 0.3680 | 414,529 | -0.02(-5.98%) |
Nov 18, 2019 | 0.3810 | 0.4289 | 0.3800 | 0.3914 | 218,312 | +0.01(+2.68%) |
Nov 15, 2019 | 0.4300 | 0.4300 | 0.3800 | 0.3812 | 223,300 | -0.04(-9.28%) |
Nov 14, 2019 | 0.4500 | 0.4501 | 0.4197 | 0.4202 | 86,210 | -0.03(-7.57%) |
Nov 13, 2019 | 0.4642 | 0.4697 | 0.4500 | 0.4546 | 86,963 | +0.00(+0.55%) |
Nov 12, 2019 | 0.4500 | 0.5200 | 0.4355 | 0.4521 | 495,421 | -0.00(-0.83%) |
Nov 11, 2019 | 0.4600 | 0.4798 | 0.4501 | 0.4559 | 115,222 | -0.01(-3.00%) |
Nov 08, 2019 | 0.4700 | 0.4800 | 0.4600 | 0.4700 | 31,900 | -0.02(-3.09%) |
Nov 07, 2019 | 0.4900 | 0.5000 | 0.4600 | 0.4850 | 73,423 | +0.00(+0.14%) |
Nov 06, 2019 | 0.5010 | 0.5100 | 0.4600 | 0.4843 | 129,463 | -0.02(-3.12%) |
Nov 05, 2019 | 0.4450 | 0.5200 | 0.4450 | 0.4999 | 293,575 | +0.06(+12.69%) |
Nov 04, 2019 | 0.4800 | 0.4900 | 0.4400 | 0.4436 | 146,819 | -0.02(-3.48%) |
Nov 01, 2019 | 0.5200 | 0.5200 | 0.4000 | 0.4596 | 742,300 | -0.07(-13.28%) |
Oct 31, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 43,077 | +0.01(+1.15%) |
Oct 30, 2019 | 0.5200 | 0.5250 | 0.5100 | 0.5240 | 61,850 | -0.00(-0.87%) |
Oct 29, 2019 | 0.5440 | 0.5440 | 0.5050 | 0.5286 | 80,520 | -0.01(-2.13%) |
Oct 28, 2019 | 0.5400 | 0.5463 | 0.5251 | 0.5401 | 82,565 | +0.01(+0.95%) |
Oct 25, 2019 | 0.5350 | 0.5398 | 0.5031 | 0.5350 | 193,100 | +0.00(+0.89%) |
Oct 24, 2019 | 0.5300 | 0.5380 | 0.5201 | 0.5303 | 40,744 | +0.00(+0.26%) |
Oct 23, 2019 | 0.5300 | 0.5373 | 0.5031 | 0.5289 | 89,386 | +0.00(+0.27%) |
Oct 22, 2019 | 0.5245 | 0.5550 | 0.5210 | 0.5275 | 110,008 | -0.00(-0.49%) |
Oct 21, 2019 | 0.5400 | 0.5507 | 0.5300 | 0.5301 | 53,559 | -0.02(-4.45%) |
Oct 18, 2019 | 0.5590 | 0.5590 | 0.5411 | 0.5548 | 58,300 | -0.00(-0.04%) |
Oct 17, 2019 | 0.5600 | 0.5600 | 0.5500 | 0.5550 | 28,179 | +0.00(+0.00%) |
Oct 16, 2019 | 0.5575 | 0.5675 | 0.5550 | 0.5550 | 75,224 | -0.01(-2.61%) |
Oct 15, 2019 | 0.5898 | 0.5898 | 0.5500 | 0.5699 | 235,638 | -0.02(-3.39%) |
Oct 14, 2019 | 0.5600 | 0.6200 | 0.5600 | 0.5899 | 137,204 | +0.03(+4.57%) |
Oct 11, 2019 | 0.5700 | 0.5700 | 0.5580 | 0.5641 | 48,500 | -0.00(-0.16%) |
Oct 10, 2019 | 0.5600 | 0.5750 | 0.5600 | 0.5650 | 46,437 | -0.01(-1.79%) |
Oct 09, 2019 | 0.5793 | 0.5800 | 0.5660 | 0.5753 | 50,106 | +0.01(+1.37%) |
Oct 08, 2019 | 0.5760 | 0.5823 | 0.5500 | 0.5675 | 89,697 | -0.01(-2.14%) |
Oct 07, 2019 | 0.5800 | 0.5999 | 0.5650 | 0.5799 | 167,932 | +0.00(+0.45%) |
Oct 04, 2019 | 0.5798 | 0.5800 | 0.5559 | 0.5773 | 152,300 | +0.00(+0.02%) |
Oct 03, 2019 | 0.5600 | 0.5800 | 0.5502 | 0.5772 | 147,314 | +0.00(+0.56%) |
Oct 02, 2019 | 0.5798 | 0.5900 | 0.5512 | 0.5740 | 124,712 | +0.01(+1.31%) |
Oct 01, 2019 | 0.5500 | 0.5850 | 0.5400 | 0.5666 | 199,475 | +0.02(+3.91%) |
Sep 30, 2019 | 0.5478 | 0.5500 | 0.5300 | 0.5453 | 69,487 | +0.01(+0.98%) |
Sep 27, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5400 | 334,400 | +0.02(+3.85%) |
Sep 26, 2019 | 0.5400 | 0.5377 | 0.5000 | 0.5200 | 89,471 | -0.02(-3.17%) |
Sep 25, 2019 | 0.5350 | 0.5449 | 0.4811 | 0.5370 | 469,561 | -0.00(-0.07%) |
Sep 24, 2019 | 0.5500 | 0.5700 | 0.5250 | 0.5374 | 128,235 | -0.01(-2.29%) |
Sep 23, 2019 | 0.5600 | 0.5849 | 0.5451 | 0.5500 | 96,920 | +0.00(+0.00%) |
Sep 20, 2019 | 0.5600 | 0.5837 | 0.5452 | 0.5500 | 185,900 | +0.03(+4.76%) |
Sep 19, 2019 | 0.6200 | 0.6298 | 0.5000 | 0.5250 | 694,958 | -0.09(-14.75%) |
Sep 18, 2019 | 0.6500 | 0.6500 | 0.6100 | 0.6158 | 206,323 | -0.04(-5.97%) |
Sep 17, 2019 | 0.6300 | 0.6550 | 0.5975 | 0.6549 | 470,093 | +0.03(+4.94%) |
Sep 16, 2019 | 0.6287 | 0.6399 | 0.6163 | 0.6241 | 88,449 | -0.00(-0.73%) |
Sep 13, 2019 | 0.6225 | 0.6500 | 0.6100 | 0.6287 | 126,800 | +0.00(+0.51%) |
Sep 12, 2019 | 0.6500 | 0.6500 | 0.6225 | 0.6255 | 160,294 | -0.02(-3.59%) |
Sep 11, 2019 | 0.6200 | 0.6680 | 0.6141 | 0.6488 | 245,509 | +0.03(+4.83%) |
Sep 10, 2019 | 0.5995 | 0.6189 | 0.5715 | 0.6189 | 311,085 | +0.03(+4.44%) |
Sep 09, 2019 | 0.6000 | 0.6100 | 0.5760 | 0.5926 | 222,135 | +0.00(+0.44%) |
Sep 06, 2019 | 0.5600 | 0.6001 | 0.5600 | 0.5900 | 205,700 | +0.00(+0.34%) |
Sep 05, 2019 | 0.5880 | 0.6100 | 0.5880 | 0.5880 | 177,526 | -0.00(-0.34%) |
Sep 04, 2019 | 0.5800 | 0.6059 | 0.5750 | 0.5900 | 89,086 | -0.00(-0.20%) |
Sep 03, 2019 | 0.5721 | 0.6099 | 0.5560 | 0.5912 | 274,129 | +0.02(+3.45%) |
Aug 30, 2019 | 0.5900 | 0.6000 | 0.5600 | 0.5715 | 118,800 | -0.02(-3.95%) |
Aug 29, 2019 | 0.6315 | 0.6527 | 0.5800 | 0.5950 | 150,730 | -0.04(-5.56%) |
Aug 28, 2019 | 0.6000 | 0.6600 | 0.5800 | 0.6300 | 286,598 | +0.05(+8.19%) |
Aug 27, 2019 | 0.5593 | 0.5969 | 0.5500 | 0.5823 | 98,647 | +0.03(+4.54%) |
Aug 26, 2019 | 0.5800 | 0.5998 | 0.5555 | 0.5570 | 81,076 | -0.02(-3.73%) |
Aug 23, 2019 | 0.5974 | 0.6098 | 0.5530 | 0.5786 | 162,400 | -0.01(-2.36%) |
Aug 22, 2019 | 0.5998 | 0.6195 | 0.5600 | 0.5926 | 285,254 | -0.00(-0.15%) |
Aug 21, 2019 | 0.5700 | 0.6000 | 0.5700 | 0.5935 | 176,809 | +0.02(+3.04%) |
Aug 20, 2019 | 0.5690 | 0.5801 | 0.5400 | 0.5760 | 89,099 | -0.00(-0.43%) |
Aug 19, 2019 | 0.5800 | 0.6100 | 0.5533 | 0.5785 | 211,242 | -0.00(-0.26%) |
Aug 16, 2019 | 0.5700 | 0.5900 | 0.5400 | 0.5800 | 181,000 | +0.02(+2.65%) |
Aug 15, 2019 | 0.5900 | 0.6099 | 0.5601 | 0.5650 | 166,539 | -0.03(-4.95%) |
Aug 14, 2019 | 0.6286 | 0.6288 | 0.5500 | 0.5944 | 247,865 | -0.03(-5.44%) |
Aug 13, 2019 | 0.5500 | 0.6593 | 0.5400 | 0.6286 | 301,495 | +0.08(+14.29%) |
Aug 12, 2019 | 0.5600 | 0.5700 | 0.5200 | 0.5500 | 260,278 | -0.02(-3.51%) |
Aug 09, 2019 | 0.5888 | 0.5899 | 0.5499 | 0.5700 | 117,900 | -0.01(-2.30%) |
Aug 08, 2019 | 0.6000 | 0.6099 | 0.5400 | 0.5834 | 371,915 | -0.02(-3.09%) |
Aug 07, 2019 | 0.6300 | 0.6300 | 0.5901 | 0.6020 | 157,316 | -0.01(-1.95%) |
Aug 06, 2019 | 0.6399 | 0.6399 | 0.5700 | 0.6140 | 237,385 | +0.01(+2.33%) |
Aug 05, 2019 | 0.5900 | 0.6377 | 0.5750 | 0.6000 | 327,550 | +0.00(+0.00%) |
Aug 02, 2019 | 0.6350 | 0.6445 | 0.5756 | 0.6000 | 346,800 | -0.03(-4.78%) |