Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.04(+10.39%) | |
Dec 30, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 166,984 | +0.01(+1.32%) |
Dec 27, 2019 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 575,810 | +0.01(+2.70%) |
Dec 24, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Dec 23, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 548,720 | -0.01(-1.30%) |
Dec 20, 2019 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 279,278 | -0.02(-6.10%) |
Dec 19, 2019 | 0.3950 | 0.4150 | 0.3900 | 0.4100 | 375,165 | +0.00(+1.23%) |
Dec 18, 2019 | 0.4150 | 0.4150 | 0.3900 | 0.4050 | 250,778 | -0.01(-2.41%) |
Dec 17, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 228,152 | -0.02(-3.49%) |
Dec 16, 2019 | 0.4400 | 0.4450 | 0.4150 | 0.4300 | 114,544 | -0.02(-4.44%) |
Dec 13, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 195,769 | +0.04(+9.76%) |
Dec 12, 2019 | 0.4200 | 0.4200 | 0.3850 | 0.4100 | 288,196 | -0.02(-3.53%) |
Dec 11, 2019 | 0.4300 | 0.4450 | 0.4200 | 0.4250 | 147,815 | -0.01(-2.30%) |
Dec 10, 2019 | 0.4750 | 0.4800 | 0.4200 | 0.4350 | 526,345 | -0.06(-12.12%) |
Dec 09, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 168,449 | -0.01(-1.00%) |
Dec 06, 2019 | 0.5100 | 0.5200 | 0.4700 | 0.5000 | 186,506 | -0.01(-1.96%) |
Dec 05, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 90,616 | -0.04(-7.27%) |
Dec 04, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 137,824 | +0.03(+5.77%) |
Dec 03, 2019 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | 464,030 | -0.03(-5.45%) |
Dec 02, 2019 | 0.5200 | 0.5900 | 0.5200 | 0.5500 | 725,593 | +0.08(+15.79%) |
Nov 29, 2019 | 0.4700 | 0.4750 | 0.4700 | 0.4750 | 37,439 | +0.01(+2.15%) |
Nov 28, 2019 | 0.4400 | 0.4900 | 0.4400 | 0.4650 | 151,126 | +0.02(+4.49%) |
Nov 27, 2019 | 0.4450 | 0.4600 | 0.4450 | 0.4450 | 109,955 | +0.00(+0.00%) |
Nov 26, 2019 | 0.4500 | 0.4550 | 0.4400 | 0.4450 | 94,829 | -0.03(-6.32%) |
Nov 25, 2019 | 0.4650 | 0.4750 | 0.4600 | 0.4750 | 65,400 | +0.00(+0.00%) |
Nov 22, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4750 | 212,157 | -0.01(-2.06%) |
Nov 21, 2019 | 0.4550 | 0.5100 | 0.4550 | 0.4850 | 448,658 | +0.03(+7.78%) |
Nov 20, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 199,975 | +0.04(+11.11%) |
Nov 19, 2019 | 0.3800 | 0.4150 | 0.3700 | 0.4050 | 338,568 | +0.02(+3.85%) |
Nov 18, 2019 | 0.4050 | 0.4100 | 0.3500 | 0.3900 | 485,148 | -0.03(-8.24%) |
Nov 15, 2019 | 0.3900 | 0.4250 | 0.3700 | 0.4250 | 454,370 | +0.00(+0.00%) |
Nov 14, 2019 | 0.4650 | 0.4650 | 0.4050 | 0.4250 | 460,806 | -0.04(-7.61%) |
Nov 13, 2019 | 0.4750 | 0.4850 | 0.4500 | 0.4600 | 98,161 | -0.01(-3.16%) |
Nov 12, 2019 | 0.4850 | 0.4950 | 0.4650 | 0.4750 | 264,104 | -0.02(-3.06%) |
Nov 11, 2019 | 0.4900 | 0.5100 | 0.4850 | 0.4900 | 116,746 | +0.01(+2.08%) |
Nov 08, 2019 | 0.4950 | 0.5200 | 0.4800 | 0.4800 | 623,689 | -0.02(-3.03%) |
Nov 07, 2019 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 193,226 | -0.02(-2.94%) |
Nov 06, 2019 | 0.5200 | 0.5200 | 0.5000 | 0.5100 | 155,881 | -0.01(-1.92%) |
Nov 05, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | 89,002 | -0.02(-3.70%) |
Nov 04, 2019 | 0.5600 | 0.5600 | 0.5300 | 0.5400 | 50,084 | -0.01(-1.82%) |
Nov 01, 2019 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 108,052 | +0.01(+1.85%) |
Oct 31, 2019 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 108,080 | -0.01(-1.82%) |
Oct 30, 2019 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | 72,525 | -0.03(-5.17%) |
Oct 29, 2019 | 0.6200 | 0.6200 | 0.5600 | 0.5800 | 95,677 | -0.02(-3.33%) |
Oct 28, 2019 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | 105,443 | -0.03(-4.76%) |
Oct 25, 2019 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | 395,698 | +0.05(+8.62%) |
Oct 24, 2019 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 108,979 | +0.00(+0.00%) |
Oct 23, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5800 | 123,838 | +0.01(+1.75%) |
Oct 22, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5700 | 180,219 | +0.00(+0.00%) |
Oct 21, 2019 | 0.5700 | 0.5800 | 0.5600 | 0.5700 | 82,349 | +0.01(+1.79%) |
Oct 18, 2019 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 99,119 | -0.02(-3.45%) |
Oct 17, 2019 | 0.5600 | 0.5800 | 0.5500 | 0.5800 | 256,355 | +0.02(+3.57%) |
Oct 16, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5600 | 188,216 | +0.00(+0.00%) |
Oct 15, 2019 | 0.5000 | 0.5600 | 0.4900 | 0.5600 | 334,547 | +0.06(+12.00%) |
Oct 11, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.03(-5.66%) | |
Oct 10, 2019 | 0.6100 | 0.6100 | 0.5200 | 0.5300 | 541,075 | -0.09(-14.52%) |
Oct 09, 2019 | 0.5800 | 0.6200 | 0.5700 | 0.6200 | 118,830 | +0.05(+8.77%) |
Oct 08, 2019 | 0.5600 | 0.5900 | 0.5400 | 0.5700 | 193,269 | -0.01(-1.72%) |
Oct 07, 2019 | 0.6100 | 0.6100 | 0.5600 | 0.5800 | 255,286 | -0.03(-4.92%) |
Oct 04, 2019 | 0.6300 | 0.6400 | 0.6000 | 0.6100 | 245,280 | -0.03(-4.69%) |
Oct 03, 2019 | 0.6300 | 0.6400 | 0.6100 | 0.6400 | 90,911 | +0.02(+3.23%) |
Oct 02, 2019 | 0.6200 | 0.6200 | 0.5900 | 0.6200 | 173,704 | -0.01(-1.59%) |