Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4990 | 0.6035 | 0.4950 | 0.5800 | 2,651,000 | +0.07(+13.73%) |
Dec 30, 2019 | 0.5079 | 0.5300 | 0.4900 | 0.5100 | 873,872 | -0.00(-0.49%) |
Dec 27, 2019 | 0.5248 | 0.5279 | 0.5020 | 0.5125 | 515,400 | -0.01(-1.44%) |
Dec 26, 2019 | 0.4940 | 0.5200 | 0.4940 | 0.5200 | 1,459,453 | +0.02(+4.71%) |
Dec 24, 2019 | 0.5150 | 0.5232 | 0.4930 | 0.4966 | 867,500 | -0.01(-2.63%) |
Dec 23, 2019 | 0.5270 | 0.5398 | 0.5000 | 0.5100 | 1,024,152 | -0.02(-3.83%) |
Dec 20, 2019 | 0.5417 | 0.5520 | 0.5200 | 0.5303 | 757,500 | -0.02(-3.69%) |
Dec 19, 2019 | 0.5330 | 0.5800 | 0.5330 | 0.5506 | 907,176 | +0.01(+1.96%) |
Dec 18, 2019 | 0.5691 | 0.5711 | 0.5385 | 0.5400 | 873,622 | -0.03(-5.26%) |
Dec 17, 2019 | 0.6100 | 0.6129 | 0.5617 | 0.5700 | 799,006 | -0.03(-5.47%) |
Dec 16, 2019 | 0.6452 | 0.6452 | 0.5917 | 0.6030 | 751,577 | -0.02(-3.52%) |
Dec 13, 2019 | 0.6300 | 0.6605 | 0.6190 | 0.6250 | 878,000 | +0.01(+1.13%) |
Dec 12, 2019 | 0.5897 | 0.6299 | 0.5710 | 0.6180 | 980,815 | +0.04(+6.53%) |
Dec 11, 2019 | 0.5871 | 0.6100 | 0.5700 | 0.5801 | 742,716 | -0.01(-1.43%) |
Dec 10, 2019 | 0.6080 | 0.6325 | 0.5850 | 0.5885 | 578,018 | -0.03(-5.60%) |
Dec 09, 2019 | 0.6000 | 0.6280 | 0.5945 | 0.6234 | 744,936 | +0.03(+4.91%) |
Dec 06, 2019 | 0.6387 | 0.6437 | 0.5800 | 0.5942 | 1,432,100 | -0.04(-6.87%) |
Dec 05, 2019 | 0.6491 | 0.6626 | 0.6300 | 0.6380 | 691,835 | -0.01(-1.27%) |
Dec 04, 2019 | 0.6535 | 0.6600 | 0.6296 | 0.6462 | 883,081 | +0.02(+2.57%) |
Dec 03, 2019 | 0.5810 | 0.6500 | 0.5690 | 0.6300 | 1,097,922 | +0.04(+5.88%) |
Dec 02, 2019 | 0.5610 | 0.6107 | 0.5400 | 0.5950 | 1,040,794 | +0.03(+6.16%) |
Nov 29, 2019 | 0.5611 | 0.5670 | 0.5400 | 0.5605 | 719,900 | -0.01(-1.67%) |
Nov 27, 2019 | 0.5522 | 0.5919 | 0.5474 | 0.5700 | 1,138,700 | +0.01(+1.68%) |
Nov 26, 2019 | 0.5601 | 0.5839 | 0.5300 | 0.5606 | 2,924,752 | -0.11(-16.89%) |
Nov 25, 2019 | 0.7460 | 0.7939 | 0.6522 | 0.6745 | 2,029,237 | -0.05(-6.32%) |
Nov 22, 2019 | 0.9351 | 0.9351 | 0.7100 | 0.7200 | 2,948,600 | -0.17(-18.64%) |
Nov 21, 2019 | 0.7170 | 0.8900 | 0.7170 | 0.8850 | 4,518,940 | +0.21(+32.09%) |
Nov 20, 2019 | 0.5921 | 0.6940 | 0.5677 | 0.6700 | 2,238,705 | +0.12(+22.15%) |
Nov 19, 2019 | 0.4942 | 0.5631 | 0.4942 | 0.5485 | 1,922,633 | +0.05(+10.81%) |
Nov 18, 2019 | 0.5450 | 0.5681 | 0.4693 | 0.4950 | 2,399,622 | -0.05(-9.14%) |
Nov 15, 2019 | 0.5800 | 0.6085 | 0.5367 | 0.5448 | 1,976,200 | -0.09(-14.15%) |
Nov 14, 2019 | 0.7100 | 0.7610 | 0.6200 | 0.6346 | 2,259,034 | -0.06(-9.08%) |
Nov 13, 2019 | 0.7342 | 0.7446 | 0.6980 | 0.6980 | 871,891 | -0.03(-4.64%) |
Nov 12, 2019 | 0.7613 | 0.7839 | 0.7098 | 0.7320 | 1,131,985 | -0.05(-6.15%) |
Nov 11, 2019 | 0.7810 | 0.7915 | 0.7379 | 0.7800 | 665,857 | -0.01(-0.96%) |
Nov 08, 2019 | 0.6974 | 0.7950 | 0.6974 | 0.7876 | 510,900 | +0.07(+9.60%) |
Nov 07, 2019 | 0.7613 | 0.7822 | 0.7000 | 0.7186 | 831,098 | -0.05(-6.80%) |
Nov 06, 2019 | 0.8023 | 0.8071 | 0.7600 | 0.7710 | 559,314 | -0.03(-3.99%) |
Nov 05, 2019 | 0.8168 | 0.8363 | 0.7905 | 0.8030 | 673,254 | -0.01(-1.75%) |
Nov 04, 2019 | 0.8691 | 0.8900 | 0.8140 | 0.8173 | 1,026,509 | -0.04(-4.58%) |
Nov 01, 2019 | 0.7641 | 0.9000 | 0.7490 | 0.8565 | 1,774,300 | +0.10(+12.71%) |
Oct 31, 2019 | 0.7244 | 0.7856 | 0.6860 | 0.7599 | 1,088,955 | +0.03(+4.10%) |
Oct 30, 2019 | 0.7590 | 0.7695 | 0.7151 | 0.7300 | 793,235 | -0.02(-3.12%) |
Oct 29, 2019 | 0.7909 | 0.8007 | 0.7450 | 0.7535 | 636,131 | -0.05(-6.11%) |
Oct 28, 2019 | 0.8323 | 0.8500 | 0.8000 | 0.8025 | 739,945 | -0.03(-3.31%) |
Oct 25, 2019 | 0.8673 | 0.8673 | 0.8060 | 0.8300 | 1,400,400 | -0.04(-4.45%) |
Oct 24, 2019 | 0.8852 | 0.9109 | 0.8500 | 0.8687 | 519,027 | -0.00(-0.15%) |
Oct 23, 2019 | 0.8346 | 0.9000 | 0.8120 | 0.8700 | 804,515 | +0.03(+3.60%) |
Oct 22, 2019 | 0.8827 | 0.8858 | 0.8200 | 0.8398 | 1,919,423 | -0.04(-4.58%) |
Oct 21, 2019 | 0.8671 | 0.9000 | 0.7655 | 0.8801 | 2,796,253 | -0.02(-2.21%) |
Oct 18, 2019 | 1.100 | 1.100 | 0.8800 | 0.9000 | 2,076,300 | -0.16(-15.09%) |
Oct 17, 2019 | 0.9981 | 1.100 | 0.9900 | 1.060 | 975,271 | +0.10(+10.42%) |
Oct 16, 2019 | 1.050 | 1.050 | 0.9480 | 0.9600 | 654,691 | -0.03(-3.03%) |
Oct 15, 2019 | 0.9349 | 1.034 | 0.9184 | 0.9900 | 1,447,502 | +0.09(+10.00%) |
Oct 14, 2019 | 0.9035 | 0.9700 | 0.8700 | 0.9000 | 1,184,920 | +0.00(+0.00%) |
Oct 11, 2019 | 0.8577 | 0.9800 | 0.8405 | 0.9000 | 2,716,000 | +0.06(+7.14%) |
Oct 10, 2019 | 0.9500 | 0.9500 | 0.8190 | 0.8400 | 4,233,566 | -0.22(-21.13%) |
Oct 09, 2019 | 1.180 | 1.187 | 0.9901 | 1.065 | 5,969,774 | -0.25(-19.29%) |
Oct 08, 2019 | 1.373 | 1.395 | 1.280 | 1.319 | 827,658 | -0.06(-4.38%) |
Oct 07, 2019 | 1.500 | 1.500 | 1.370 | 1.380 | 988,783 | -0.11(-7.07%) |
Oct 04, 2019 | 1.550 | 1.550 | 1.480 | 1.485 | 603,300 | -0.03(-2.30%) |
Oct 03, 2019 | 1.500 | 1.540 | 1.440 | 1.520 | 842,715 | +0.03(+2.01%) |
Oct 02, 2019 | 1.380 | 1.550 | 1.300 | 1.490 | 1,586,537 | +0.07(+4.93%) |