Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3400 | 0.3433 | 0.3250 | 0.3250 | 221,600 | -0.01(-1.52%) |
Nov 27, 2019 | 0.4000 | 0.4189 | 0.3150 | 0.3300 | 2,542,100 | -0.05(-14.29%) |
Nov 26, 2019 | 0.3090 | 0.3900 | 0.2812 | 0.3850 | 3,530,614 | +0.08(+24.60%) |
Nov 25, 2019 | 0.2800 | 0.3094 | 0.2750 | 0.3090 | 328,981 | +0.03(+11.83%) |
Nov 22, 2019 | 0.2940 | 0.2940 | 0.2660 | 0.2763 | 294,800 | -0.01(-2.02%) |
Nov 21, 2019 | 0.3000 | 0.3060 | 0.2801 | 0.2820 | 172,393 | -0.01(-3.19%) |
Nov 20, 2019 | 0.2840 | 0.3080 | 0.2800 | 0.2913 | 189,279 | +0.00(+0.45%) |
Nov 19, 2019 | 0.3100 | 0.3200 | 0.2840 | 0.2900 | 456,152 | -0.02(-6.39%) |
Nov 18, 2019 | 0.3200 | 0.3298 | 0.3011 | 0.3098 | 185,310 | -0.00(-1.02%) |
Nov 15, 2019 | 0.3299 | 0.3303 | 0.3100 | 0.3130 | 99,200 | +0.00(+0.97%) |
Nov 14, 2019 | 0.3400 | 0.3400 | 0.3100 | 0.3100 | 172,940 | -0.03(-8.55%) |
Nov 13, 2019 | 0.3468 | 0.3468 | 0.3250 | 0.3390 | 85,972 | +0.01(+2.73%) |
Nov 12, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 170,600 | -0.02(-4.73%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3300 | 0.3464 | 113,105 | +0.00(+0.41%) |
Nov 08, 2019 | 0.3500 | 0.3500 | 0.3250 | 0.3450 | 259,400 | +0.01(+4.55%) |
Nov 07, 2019 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | 125,327 | -0.02(-4.38%) |
Nov 06, 2019 | 0.3370 | 0.3500 | 0.3220 | 0.3451 | 262,573 | +0.01(+2.40%) |
Nov 05, 2019 | 0.3150 | 0.3398 | 0.3150 | 0.3370 | 356,978 | +0.02(+4.79%) |
Nov 04, 2019 | 0.3150 | 0.3250 | 0.3150 | 0.3216 | 183,148 | +0.01(+2.06%) |
Nov 01, 2019 | 0.3140 | 0.3219 | 0.3090 | 0.3151 | 88,000 | -0.00(-1.25%) |
Oct 31, 2019 | 0.3217 | 0.3299 | 0.3012 | 0.3191 | 50,592 | -0.01(-3.01%) |
Oct 30, 2019 | 0.3200 | 0.3301 | 0.3100 | 0.3290 | 217,690 | +0.02(+6.13%) |
Oct 29, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3100 | 117,701 | -0.01(-3.88%) |
Oct 28, 2019 | 0.3300 | 0.3400 | 0.3200 | 0.3225 | 149,783 | -0.01(-2.24%) |
Oct 25, 2019 | 0.3332 | 0.3357 | 0.3200 | 0.3299 | 110,300 | +0.01(+3.87%) |
Oct 24, 2019 | 0.3400 | 0.3400 | 0.3050 | 0.3176 | 299,184 | -0.02(-6.04%) |
Oct 23, 2019 | 0.3484 | 0.3600 | 0.3203 | 0.3380 | 224,445 | -0.01(-3.40%) |
Oct 22, 2019 | 0.3699 | 0.3699 | 0.3400 | 0.3499 | 88,443 | -0.00(-0.17%) |
Oct 21, 2019 | 0.3700 | 0.3751 | 0.3400 | 0.3505 | 224,976 | -0.02(-6.41%) |
Oct 18, 2019 | 0.3789 | 0.3800 | 0.3700 | 0.3745 | 190,800 | -0.00(-0.53%) |
Oct 17, 2019 | 0.3678 | 0.3843 | 0.3605 | 0.3765 | 157,430 | +0.00(+1.10%) |
Oct 16, 2019 | 0.3709 | 0.3850 | 0.3627 | 0.3724 | 184,845 | -0.01(-2.00%) |
Oct 15, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 300,783 | +0.00(+0.13%) |
Oct 14, 2019 | 0.3600 | 0.3900 | 0.3600 | 0.3795 | 1,050,224 | +0.03(+8.43%) |
Oct 11, 2019 | 0.3800 | 0.3840 | 0.3500 | 0.3500 | 498,800 | -0.03(-6.67%) |
Oct 10, 2019 | 0.3900 | 0.3900 | 0.3604 | 0.3750 | 196,564 | +0.01(+4.05%) |
Oct 09, 2019 | 0.3620 | 0.3800 | 0.3507 | 0.3604 | 311,117 | -0.00(-0.80%) |
Oct 08, 2019 | 0.3700 | 0.3700 | 0.3500 | 0.3633 | 272,366 | -0.01(-1.81%) |
Oct 07, 2019 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 808,781 | +0.03(+8.03%) |
Oct 04, 2019 | 0.3600 | 0.3600 | 0.3250 | 0.3425 | 464,400 | +0.00(+0.56%) |
Oct 03, 2019 | 0.3700 | 0.3700 | 0.3100 | 0.3406 | 1,083,785 | -0.02(-5.39%) |
Oct 02, 2019 | 0.3900 | 0.3900 | 0.3400 | 0.3600 | 598,847 | +0.01(+2.80%) |
Oct 01, 2019 | 0.3600 | 0.3680 | 0.3312 | 0.3502 | 980,420 | -0.01(-2.45%) |
Sep 30, 2019 | 0.2743 | 0.3610 | 0.2743 | 0.3590 | 3,023,890 | +0.05(+15.84%) |
Sep 27, 2019 | 0.2779 | 0.3100 | 0.2600 | 0.3099 | 2,057,500 | +0.01(+5.05%) |
Sep 26, 2019 | 0.3200 | 0.4200 | 0.2700 | 0.2950 | 11,738,537 | -0.02(-4.84%) |
Sep 25, 2019 | 0.5000 | 0.5100 | 0.2500 | 0.3100 | 6,401,003 | -0.18(-36.73%) |
Sep 24, 2019 | 0.5200 | 0.5500 | 0.4500 | 0.4900 | 670,426 | -0.03(-5.81%) |
Sep 23, 2019 | 0.5400 | 0.5701 | 0.5200 | 0.5202 | 567,283 | -0.04(-7.11%) |
Sep 20, 2019 | 0.6177 | 0.6177 | 0.5600 | 0.5600 | 603,700 | -0.05(-8.21%) |
Sep 19, 2019 | 0.6500 | 0.6500 | 0.6027 | 0.6101 | 304,006 | -0.03(-4.67%) |
Sep 18, 2019 | 0.6500 | 0.6550 | 0.6330 | 0.6400 | 134,909 | -0.01(-1.54%) |
Sep 17, 2019 | 0.6680 | 0.6680 | 0.6300 | 0.6500 | 134,002 | -0.01(-2.21%) |
Sep 16, 2019 | 0.6456 | 0.6757 | 0.6400 | 0.6647 | 81,170 | +0.01(+2.10%) |
Sep 13, 2019 | 0.6300 | 0.6555 | 0.6100 | 0.6510 | 214,500 | +0.03(+5.00%) |
Sep 12, 2019 | 0.6900 | 0.7200 | 0.6012 | 0.6200 | 1,501,919 | -0.12(-16.22%) |
Sep 11, 2019 | 0.7200 | 0.7800 | 0.6900 | 0.7400 | 559,684 | -0.01(-0.67%) |
Sep 10, 2019 | 0.7300 | 0.7700 | 0.7200 | 0.7450 | 1,010,418 | +0.03(+3.47%) |
Sep 09, 2019 | 0.6800 | 0.7400 | 0.6800 | 0.7200 | 496,209 | +0.02(+3.33%) |
Sep 06, 2019 | 0.7200 | 0.7200 | 0.6800 | 0.6968 | 54,400 | +0.00(+0.66%) |
Sep 05, 2019 | 0.7000 | 0.7000 | 0.6800 | 0.6922 | 41,023 | -0.00(-0.69%) |
Sep 04, 2019 | 0.6800 | 0.7000 | 0.6800 | 0.6970 | 61,896 | +0.02(+2.47%) |