Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4161 | 0.4225 | 0.4048 | 0.4150 | 809,000 | +0.00(+1.02%) |
Dec 30, 2019 | 0.4100 | 0.4225 | 0.4100 | 0.4108 | 483,246 | +0.00(+0.07%) |
Dec 27, 2019 | 0.4120 | 0.4200 | 0.4039 | 0.4105 | 378,400 | +0.00(+0.51%) |
Dec 26, 2019 | 0.4110 | 0.4160 | 0.4020 | 0.4084 | 189,556 | -0.00(-0.39%) |
Dec 24, 2019 | 0.4000 | 0.4129 | 0.3950 | 0.4100 | 242,600 | +0.01(+2.55%) |
Dec 23, 2019 | 0.4000 | 0.4098 | 0.3869 | 0.3998 | 1,002,718 | +0.00(+1.22%) |
Dec 20, 2019 | 0.4050 | 0.4102 | 0.3950 | 0.3950 | 710,400 | -0.01(-3.59%) |
Dec 19, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4097 | 442,659 | +0.01(+1.51%) |
Dec 18, 2019 | 0.4100 | 0.4194 | 0.4001 | 0.4036 | 345,772 | -0.01(-1.56%) |
Dec 17, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 487,992 | +0.00(+0.24%) |
Dec 16, 2019 | 0.4000 | 0.4119 | 0.4000 | 0.4090 | 350,268 | -0.00(-0.46%) |
Dec 13, 2019 | 0.4000 | 0.4109 | 0.3840 | 0.4109 | 1,075,500 | +0.01(+2.72%) |
Dec 12, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 498,775 | -0.00(-1.21%) |
Dec 11, 2019 | 0.4000 | 0.4049 | 0.3960 | 0.4049 | 264,786 | +0.00(+1.22%) |
Dec 10, 2019 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 1,175,624 | -0.01(-2.61%) |
Dec 09, 2019 | 0.4250 | 0.4250 | 0.4081 | 0.4107 | 378,568 | -0.01(-2.56%) |
Dec 06, 2019 | 0.4100 | 0.4240 | 0.4100 | 0.4215 | 398,800 | +0.01(+2.80%) |
Dec 05, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 571,602 | -0.01(-2.38%) |
Dec 04, 2019 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 225,426 | +0.00(+0.60%) |
Dec 03, 2019 | 0.4169 | 0.4240 | 0.4122 | 0.4175 | 147,295 | -0.00(-0.57%) |
Dec 02, 2019 | 0.4200 | 0.4340 | 0.4011 | 0.4199 | 719,819 | -0.01(-2.35%) |
Nov 29, 2019 | 0.4372 | 0.4372 | 0.4200 | 0.4300 | 475,900 | -0.01(-1.65%) |
Nov 27, 2019 | 0.4250 | 0.4373 | 0.4209 | 0.4372 | 148,500 | +0.01(+1.72%) |
Nov 26, 2019 | 0.4205 | 0.4400 | 0.4200 | 0.4298 | 662,823 | -0.01(-2.32%) |
Nov 25, 2019 | 0.4400 | 0.4400 | 0.4300 | 0.4400 | 151,097 | -0.00(-1.03%) |
Nov 22, 2019 | 0.4300 | 0.4452 | 0.4262 | 0.4446 | 387,000 | +0.02(+3.88%) |
Nov 21, 2019 | 0.4450 | 0.4490 | 0.4208 | 0.4280 | 404,142 | -0.02(-3.63%) |
Nov 20, 2019 | 0.4300 | 0.4492 | 0.4295 | 0.4441 | 158,077 | +0.01(+1.51%) |
Nov 19, 2019 | 0.4387 | 0.4436 | 0.4294 | 0.4375 | 505,581 | -0.00(-0.27%) |
Nov 18, 2019 | 0.4450 | 0.4500 | 0.4387 | 0.4387 | 326,930 | -0.01(-1.64%) |
Nov 15, 2019 | 0.4500 | 0.4563 | 0.4400 | 0.4460 | 99,400 | -0.01(-2.30%) |
Nov 14, 2019 | 0.4460 | 0.4590 | 0.4420 | 0.4565 | 102,322 | +0.01(+1.56%) |
Nov 13, 2019 | 0.4451 | 0.4495 | 0.4443 | 0.4495 | 105,472 | +0.00(+0.51%) |
Nov 12, 2019 | 0.4510 | 0.4596 | 0.4400 | 0.4472 | 306,019 | -0.00(-0.62%) |
Nov 11, 2019 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 69,311 | -0.01(-2.17%) |
Nov 08, 2019 | 0.4601 | 0.4743 | 0.4585 | 0.4600 | 117,900 | -0.00(-0.24%) |
Nov 07, 2019 | 0.4700 | 0.4799 | 0.4602 | 0.4611 | 200,892 | -0.01(-1.89%) |
Nov 06, 2019 | 0.4800 | 0.4804 | 0.4621 | 0.4700 | 94,741 | -0.00(-0.25%) |
Nov 05, 2019 | 0.4700 | 0.4790 | 0.4638 | 0.4712 | 192,042 | +0.00(+0.23%) |
Nov 04, 2019 | 0.4600 | 0.4799 | 0.4554 | 0.4701 | 288,334 | +0.01(+3.27%) |
Nov 01, 2019 | 0.4700 | 0.4700 | 0.4543 | 0.4552 | 67,500 | -0.00(-1.04%) |
Oct 31, 2019 | 0.4700 | 0.4700 | 0.4530 | 0.4600 | 276,725 | +0.01(+1.25%) |
Oct 30, 2019 | 0.4700 | 0.4700 | 0.4519 | 0.4543 | 448,641 | -0.01(-2.39%) |
Oct 29, 2019 | 0.4600 | 0.4699 | 0.4600 | 0.4654 | 62,465 | +0.00(+0.58%) |
Oct 28, 2019 | 0.4690 | 0.4700 | 0.4627 | 0.4627 | 184,299 | -0.01(-1.47%) |
Oct 25, 2019 | 0.4750 | 0.4750 | 0.4600 | 0.4696 | 312,500 | +0.01(+2.09%) |
Oct 24, 2019 | 0.4700 | 0.4725 | 0.4600 | 0.4600 | 137,105 | -0.01(-2.69%) |
Oct 23, 2019 | 0.4620 | 0.4800 | 0.4620 | 0.4727 | 106,296 | +0.01(+2.54%) |
Oct 22, 2019 | 0.4732 | 0.4743 | 0.4610 | 0.4610 | 163,983 | -0.01(-2.72%) |
Oct 21, 2019 | 0.4750 | 0.4869 | 0.4722 | 0.4739 | 102,931 | -0.01(-1.17%) |
Oct 18, 2019 | 0.4869 | 0.4869 | 0.4715 | 0.4795 | 130,300 | +0.00(+0.10%) |
Oct 17, 2019 | 0.4722 | 0.4807 | 0.4700 | 0.4790 | 88,076 | +0.01(+1.44%) |
Oct 16, 2019 | 0.4700 | 0.4800 | 0.4500 | 0.4722 | 205,270 | -0.00(-0.67%) |
Oct 15, 2019 | 0.4736 | 0.4869 | 0.4736 | 0.4754 | 261,790 | +0.00(+0.78%) |
Oct 14, 2019 | 0.4700 | 0.4799 | 0.4650 | 0.4717 | 87,703 | -0.01(-2.10%) |
Oct 11, 2019 | 0.4899 | 0.4900 | 0.4817 | 0.4818 | 201,600 | -0.01(-1.67%) |
Oct 10, 2019 | 0.4800 | 0.4900 | 0.4700 | 0.4900 | 377,858 | +0.02(+3.31%) |
Oct 09, 2019 | 0.4604 | 0.4850 | 0.4604 | 0.4743 | 232,270 | +0.00(+0.21%) |
Oct 08, 2019 | 0.4610 | 0.4800 | 0.4610 | 0.4733 | 211,662 | +0.00(+0.36%) |
Oct 07, 2019 | 0.4800 | 0.4800 | 0.4712 | 0.4716 | 95,768 | -0.01(-2.56%) |
Oct 04, 2019 | 0.4700 | 0.4851 | 0.4700 | 0.4840 | 246,500 | +0.01(+1.68%) |
Oct 03, 2019 | 0.4600 | 0.4800 | 0.4501 | 0.4760 | 306,877 | +0.01(+2.17%) |
Oct 02, 2019 | 0.4700 | 0.4700 | 0.4569 | 0.4659 | 246,208 | -0.00(-0.60%) |