Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 1.220 | 1.340 | 1.110 | 1.230 | 517,100 | +0.02(+1.65%) |
Dec 30, 2019 | 1.360 | 1.370 | 1.030 | 1.210 | 1,247,279 | -0.19(-13.57%) |
Dec 27, 2019 | 1.510 | 1.580 | 1.370 | 1.400 | 982,500 | -0.08(-5.41%) |
Dec 26, 2019 | 1.380 | 1.540 | 1.310 | 1.480 | 994,889 | +0.12(+8.83%) |
Dec 24, 2019 | 1.420 | 1.490 | 1.140 | 1.360 | 747,200 | -0.05(-3.55%) |
Dec 23, 2019 | 0.9595 | 1.410 | 0.9400 | 1.410 | 2,196,131 | +0.55(+63.95%) |
Dec 20, 2019 | 1.075 | 1.110 | 0.7600 | 0.8600 | 2,492,200 | -0.20(-18.87%) |
Dec 19, 2019 | 0.7850 | 1.070 | 0.7750 | 1.060 | 2,169,473 | +0.30(+39.47%) |
Dec 18, 2019 | 0.7594 | 0.8200 | 0.7200 | 0.7600 | 1,101,527 | +0.04(+4.97%) |
Dec 17, 2019 | 0.6640 | 0.7500 | 0.6020 | 0.7240 | 2,169,990 | +0.09(+13.32%) |
Dec 16, 2019 | 0.5000 | 0.6390 | 0.4859 | 0.6389 | 2,858,760 | +0.20(+45.20%) |
Dec 13, 2019 | 0.4900 | 0.4900 | 0.3980 | 0.4400 | 459,600 | -0.03(-6.38%) |
Dec 12, 2019 | 0.5000 | 0.5720 | 0.4550 | 0.4700 | 1,621,936 | -0.02(-3.09%) |
Dec 11, 2019 | 0.3450 | 0.5380 | 0.3401 | 0.4850 | 3,496,819 | +0.21(+77.98%) |
Dec 10, 2019 | 0.2799 | 0.2799 | 0.2500 | 0.2725 | 49,685 | -0.01(-2.61%) |
Dec 09, 2019 | 0.2799 | 0.2799 | 0.2650 | 0.2798 | 31,051 | -0.00(-0.04%) |
Dec 06, 2019 | 0.2750 | 0.2799 | 0.2650 | 0.2799 | 45,700 | +0.01(+2.15%) |
Dec 05, 2019 | 0.2740 | 0.2800 | 0.2630 | 0.2740 | 62,983 | +0.00(+0.00%) |
Dec 04, 2019 | 0.2700 | 0.2780 | 0.2650 | 0.2740 | 21,357 | +0.00(+1.48%) |
Dec 03, 2019 | 0.2700 | 0.2800 | 0.2650 | 0.2700 | 25,806 | +0.01(+1.89%) |
Dec 02, 2019 | 0.2850 | 0.2850 | 0.2650 | 0.2650 | 40,885 | +0.02(+10.05%) |
Nov 29, 2019 | 0.2600 | 0.2600 | 0.2350 | 0.2408 | 28,600 | -0.02(-7.38%) |
Nov 27, 2019 | 0.2600 | 0.2721 | 0.2450 | 0.2600 | 69,000 | +0.00(+0.00%) |
Nov 26, 2019 | 0.2800 | 0.2800 | 0.2150 | 0.2600 | 239,390 | -0.02(-5.49%) |
Nov 25, 2019 | 0.2800 | 0.2950 | 0.2720 | 0.2751 | 43,102 | -0.02(-5.76%) |
Nov 22, 2019 | 0.2920 | 0.2950 | 0.2700 | 0.2919 | 19,300 | -0.00(-0.03%) |
Nov 21, 2019 | 0.2919 | 0.2920 | 0.2800 | 0.2920 | 31,569 | +0.01(+2.46%) |
Nov 20, 2019 | 0.2940 | 0.2940 | 0.2830 | 0.2850 | 16,400 | -0.01(-3.06%) |
Nov 19, 2019 | 0.2900 | 0.2950 | 0.2843 | 0.2940 | 41,370 | +0.00(+1.38%) |
Nov 18, 2019 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 15,289 | +0.01(+2.11%) |
Nov 15, 2019 | 0.2950 | 0.2950 | 0.2800 | 0.2840 | 19,800 | -0.01(-2.07%) |
Nov 14, 2019 | 0.2900 | 0.2950 | 0.2900 | 0.2900 | 17,868 | -0.00(-0.68%) |
Nov 13, 2019 | 0.2880 | 0.2950 | 0.2700 | 0.2920 | 28,182 | +0.01(+4.29%) |
Nov 12, 2019 | 0.2988 | 0.2988 | 0.2770 | 0.2800 | 42,787 | -0.02(-6.29%) |
Nov 11, 2019 | 0.2990 | 0.3090 | 0.2950 | 0.2988 | 43,041 | -0.00(-0.07%) |
Nov 08, 2019 | 0.2950 | 0.2990 | 0.2850 | 0.2990 | 37,800 | +0.00(+1.36%) |
Nov 07, 2019 | 0.2985 | 0.3000 | 0.2940 | 0.2950 | 40,661 | -0.01(-2.32%) |
Nov 06, 2019 | 0.2980 | 0.3020 | 0.2940 | 0.3020 | 8,115 | +0.01(+2.72%) |
Nov 05, 2019 | 0.3000 | 0.3000 | 0.2880 | 0.2940 | 21,707 | -0.02(-4.85%) |
Nov 04, 2019 | 0.2990 | 0.3120 | 0.2930 | 0.3090 | 189,326 | +0.01(+3.69%) |
Nov 01, 2019 | 0.2900 | 0.2998 | 0.2781 | 0.2980 | 68,000 | +0.01(+2.76%) |
Oct 31, 2019 | 0.2848 | 0.3000 | 0.2848 | 0.2900 | 70,260 | +0.01(+3.57%) |
Oct 30, 2019 | 0.2600 | 0.2820 | 0.2600 | 0.2800 | 68,778 | +0.02(+7.73%) |
Oct 29, 2019 | 0.2450 | 0.2599 | 0.2450 | 0.2599 | 41,958 | +0.01(+6.08%) |
Oct 28, 2019 | 0.2749 | 0.2749 | 0.2420 | 0.2450 | 223,932 | -0.03(-10.88%) |
Oct 25, 2019 | 0.2652 | 0.2749 | 0.2652 | 0.2749 | 17,400 | +0.00(+1.81%) |
Oct 24, 2019 | 0.2652 | 0.2799 | 0.2652 | 0.2700 | 52,124 | -0.01(-3.54%) |
Oct 23, 2019 | 0.2800 | 0.2800 | 0.2651 | 0.2799 | 21,000 | -0.00(-0.04%) |
Oct 22, 2019 | 0.2650 | 0.2800 | 0.2650 | 0.2800 | 20,869 | -0.00(-0.04%) |
Oct 21, 2019 | 0.2849 | 0.2849 | 0.2650 | 0.2801 | 66,658 | -0.00(-1.65%) |
Oct 18, 2019 | 0.2959 | 0.2980 | 0.2560 | 0.2848 | 55,500 | +0.01(+3.56%) |
Oct 17, 2019 | 0.3000 | 0.3000 | 0.2500 | 0.2750 | 267,854 | -0.01(-5.17%) |
Oct 16, 2019 | 0.2800 | 0.2965 | 0.2770 | 0.2900 | 31,350 | +0.00(+0.00%) |
Oct 15, 2019 | 0.3300 | 0.3306 | 0.2900 | 0.2900 | 131,796 | -0.05(-14.18%) |
Oct 14, 2019 | 0.3400 | 0.3400 | 0.3050 | 0.3379 | 80,720 | +0.01(+3.97%) |
Oct 11, 2019 | 0.3310 | 0.3400 | 0.3200 | 0.3250 | 70,800 | -0.01(-1.84%) |
Oct 10, 2019 | 0.3412 | 0.3480 | 0.3310 | 0.3311 | 28,971 | -0.01(-1.58%) |
Oct 09, 2019 | 0.3480 | 0.3480 | 0.3310 | 0.3364 | 41,450 | -0.00(-1.06%) |
Oct 08, 2019 | 0.3401 | 0.3500 | 0.3350 | 0.3400 | 35,184 | -0.01(-2.86%) |
Oct 07, 2019 | 0.3410 | 0.3515 | 0.3410 | 0.3500 | 16,363 | +0.00(+0.69%) |
Oct 04, 2019 | 0.3550 | 0.3550 | 0.3301 | 0.3476 | 49,400 | -0.00(-0.69%) |
Oct 03, 2019 | 0.3550 | 0.3550 | 0.3250 | 0.3500 | 165,230 | -0.01(-2.78%) |
Oct 02, 2019 | 0.3880 | 0.3880 | 0.3520 | 0.3600 | 52,511 | -0.02(-5.24%) |