Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3843 | 0.4082 | 0.3809 | 0.4025 | 2,158,984 | +0.01(+3.82%) |
Nov 27, 2019 | 0.4128 | 0.4128 | 0.3763 | 0.3877 | 5,137,892 | -0.02(-4.49%) |
Nov 26, 2019 | 0.3991 | 0.4174 | 0.3877 | 0.4060 | 4,770,225 | +0.01(+1.71%) |
Nov 25, 2019 | 0.4345 | 0.4630 | 0.3866 | 0.3991 | 12,075,222 | -0.04(-8.85%) |
Nov 22, 2019 | 0.6660 | 0.6694 | 0.3250 | 0.4379 | 35,410,156 | -0.23(-34.02%) |
Nov 21, 2019 | 0.6682 | 0.6831 | 0.6603 | 0.6637 | 1,661,085 | -0.00(-0.51%) |
Nov 20, 2019 | 0.6603 | 0.6831 | 0.6568 | 0.6671 | 2,156,827 | -0.00(-0.51%) |
Nov 19, 2019 | 0.6534 | 0.6774 | 0.6489 | 0.6705 | 1,531,169 | +0.02(+2.62%) |
Nov 18, 2019 | 0.6295 | 0.6568 | 0.6261 | 0.6534 | 1,718,190 | +0.01(+1.42%) |
Nov 15, 2019 | 0.6603 | 0.6694 | 0.6420 | 0.6443 | 2,203,707 | -0.02(-3.09%) |
Nov 14, 2019 | 0.6637 | 0.6774 | 0.6637 | 0.6648 | 1,048,028 | -0.01(-1.02%) |
Nov 13, 2019 | 0.6682 | 0.6774 | 0.6580 | 0.6717 | 975,392 | +0.00(+0.00%) |
Nov 12, 2019 | 0.6660 | 0.6854 | 0.6591 | 0.6717 | 2,900,326 | +0.00(+0.68%) |
Nov 11, 2019 | 0.6785 | 0.6842 | 0.6603 | 0.6671 | 1,690,199 | -0.01(-2.17%) |
Nov 08, 2019 | 0.6682 | 0.6899 | 0.6603 | 0.6819 | 1,592,492 | +0.00(+0.67%) |
Nov 07, 2019 | 0.6899 | 0.6933 | 0.6637 | 0.6774 | 1,605,646 | -0.01(-0.83%) |
Nov 06, 2019 | 0.6796 | 0.6899 | 0.6790 | 0.6831 | 1,325,416 | +0.00(+0.17%) |
Nov 05, 2019 | 0.6808 | 0.6968 | 0.6671 | 0.6819 | 1,436,049 | +0.00(+0.17%) |
Nov 04, 2019 | 0.6876 | 0.6979 | 0.6774 | 0.6808 | 1,845,861 | -0.01(-0.83%) |
Nov 01, 2019 | 0.6705 | 0.6899 | 0.6648 | 0.6865 | 2,538,692 | +0.02(+2.91%) |
Oct 31, 2019 | 0.6842 | 0.6899 | 0.6591 | 0.6671 | 2,236,829 | -0.01(-1.52%) |
Oct 30, 2019 | 0.6614 | 0.6774 | 0.6491 | 0.6774 | 1,087,753 | +0.01(+1.89%) |
Oct 29, 2019 | 0.6705 | 0.6785 | 0.6580 | 0.6648 | 941,754 | -0.01(-1.85%) |
Oct 28, 2019 | 0.6420 | 0.6819 | 0.6420 | 0.6774 | 2,306,842 | +0.03(+5.32%) |
Oct 25, 2019 | 0.6340 | 0.6546 | 0.6272 | 0.6432 | 1,904,677 | +0.01(+1.26%) |
Oct 24, 2019 | 0.6158 | 0.6363 | 0.6089 | 0.6352 | 1,931,361 | +0.02(+3.15%) |
Oct 23, 2019 | 0.6010 | 0.6477 | 0.5987 | 0.6158 | 1,709,228 | +0.01(+2.27%) |
Oct 22, 2019 | 0.6523 | 0.6689 | 0.5953 | 0.6021 | 4,174,364 | -0.06(-8.97%) |
Oct 21, 2019 | 0.6899 | 0.7059 | 0.6603 | 0.6614 | 2,448,790 | -0.02(-3.33%) |
Oct 18, 2019 | 0.6865 | 0.6991 | 0.6728 | 0.6842 | 2,300,169 | -0.02(-2.28%) |
Oct 17, 2019 | 0.6990 | 0.7013 | 0.6865 | 0.7002 | 1,915,594 | -0.01(-0.81%) |
Oct 16, 2019 | 0.6842 | 0.6990 | 0.6842 | 0.7059 | 1,402,647 | +0.01(+1.64%) |
Oct 15, 2019 | 0.6842 | 0.7059 | 0.6808 | 0.6945 | 2,203,997 | +0.01(+0.83%) |
Oct 14, 2019 | 0.6911 | 0.7127 | 0.6762 | 0.6888 | 2,187,739 | -0.00(-0.17%) |
Oct 11, 2019 | 0.7002 | 0.7161 | 0.6831 | 0.6899 | 3,455,077 | -0.00(-0.33%) |
Oct 10, 2019 | 0.6911 | 0.7059 | 0.6854 | 0.6922 | 1,962,483 | +0.00(+0.00%) |
Oct 09, 2019 | 0.6956 | 0.7047 | 0.6842 | 0.6922 | 2,230,918 | +0.01(+1.34%) |
Oct 08, 2019 | 0.6682 | 0.7002 | 0.6637 | 0.6831 | 5,460,021 | +0.00(+0.50%) |
Oct 07, 2019 | 0.6671 | 0.6905 | 0.6580 | 0.6796 | 3,205,794 | +0.01(+1.53%) |
Oct 04, 2019 | 0.7139 | 0.7441 | 0.6511 | 0.6694 | 9,358,523 | -0.04(-6.23%) |
Oct 03, 2019 | 0.7332 | 0.7492 | 0.6854 | 0.7139 | 9,225,213 | -0.02(-2.49%) |
Oct 02, 2019 | 0.6546 | 0.7355 | 0.6215 | 0.7321 | 19,147,134 | +0.14(+23.22%) |
Oct 01, 2019 | 0.6249 | 0.6318 | 0.5793 | 0.5941 | 3,821,771 | -0.02(-3.52%) |
Sep 30, 2019 | 0.5998 | 0.6249 | 0.5816 | 0.6158 | 3,897,353 | +0.01(+2.27%) |
Sep 27, 2019 | 0.6306 | 0.6306 | 0.5987 | 0.6021 | 1,759,984 | -0.03(-4.35%) |
Sep 26, 2019 | 0.6397 | 0.6432 | 0.6226 | 0.6295 | 1,669,337 | -0.01(-1.43%) |
Sep 25, 2019 | 0.6215 | 0.6443 | 0.6158 | 0.6386 | 1,879,746 | +0.01(+2.19%) |
Sep 24, 2019 | 0.6523 | 0.6661 | 0.6204 | 0.6249 | 1,888,725 | -0.03(-4.70%) |
Sep 23, 2019 | 0.6660 | 0.6876 | 0.6477 | 0.6557 | 1,847,677 | -0.02(-2.54%) |
Sep 20, 2019 | 0.6671 | 0.6899 | 0.6580 | 0.6728 | 4,421,446 | -0.00(-0.67%) |
Sep 19, 2019 | 0.6876 | 0.7070 | 0.6774 | 0.6774 | 1,219,361 | -0.01(-1.16%) |
Sep 18, 2019 | 0.7059 | 0.7093 | 0.6753 | 0.6854 | 1,909,052 | -0.01(-1.96%) |
Sep 17, 2019 | 0.7127 | 0.7173 | 0.6973 | 0.6990 | 1,620,369 | -0.02(-2.23%) |
Sep 16, 2019 | 0.6945 | 0.7207 | 0.6876 | 0.7150 | 1,937,526 | +0.01(+1.62%) |
Sep 13, 2019 | 0.7139 | 0.7241 | 0.6968 | 0.7036 | 2,015,169 | -0.00(-0.64%) |
Sep 12, 2019 | 0.6990 | 0.7231 | 0.6888 | 0.7082 | 2,432,725 | -0.00(-0.16%) |
Sep 11, 2019 | 0.6568 | 0.7127 | 0.6386 | 0.7093 | 4,201,163 | +0.06(+8.74%) |
Sep 10, 2019 | 0.6124 | 0.6603 | 0.6078 | 0.6523 | 2,550,539 | +0.03(+4.76%) |
Sep 09, 2019 | 0.6055 | 0.6249 | 0.5987 | 0.6226 | 1,451,430 | +0.01(+2.06%) |
Sep 06, 2019 | 0.6238 | 0.6352 | 0.6078 | 0.6101 | 1,265,400 | -0.01(-2.01%) |
Sep 05, 2019 | 0.6032 | 0.6323 | 0.5782 | 0.6226 | 2,355,696 | +0.03(+4.40%) |
Sep 04, 2019 | 0.5907 | 0.6032 | 0.5827 | 0.5964 | 1,396,517 | +0.01(+1.55%) |