Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.2600 | 0.3500 | 0.2600 | 0.3263 | 63,200 | +0.08(+30.52%) |
Jan 30, 2020 | 0.2500 | 0.3300 | 0.2300 | 0.2500 | 74,814 | +0.01(+5.57%) |
Jan 29, 2020 | 0.2900 | 0.3500 | 0.2000 | 0.2368 | 314,159 | -0.10(-30.35%) |
Jan 28, 2020 | 0.1800 | 0.3500 | 0.1200 | 0.3400 | 531,932 | +0.14(+70.00%) |
Jan 27, 2020 | 0.2400 | 0.2899 | 0.1700 | 0.2000 | 203,929 | -0.08(-28.57%) |
Jan 24, 2020 | 0.4000 | 0.4500 | 0.2550 | 0.2800 | 107,800 | +0.02(+7.69%) |
Jan 23, 2020 | 0.3300 | 0.3400 | 0.2500 | 0.2600 | 211,617 | -0.08(-23.53%) |
Jan 22, 2020 | 0.4121 | 0.4121 | 0.3300 | 0.3400 | 184,728 | -0.07(-17.07%) |
Jan 21, 2020 | 0.6000 | 0.6000 | 0.3800 | 0.4100 | 101,562 | -0.08(-16.26%) |
Jan 17, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4896 | 58,700 | -0.00(-0.06%) |
Jan 16, 2020 | 0.5249 | 0.5498 | 0.4899 | 0.4899 | 21,714 | -0.01(-2.02%) |
Jan 15, 2020 | 0.5949 | 0.5949 | 0.5000 | 0.5000 | 57,315 | -0.08(-13.79%) |
Jan 14, 2020 | 0.6700 | 0.6700 | 0.5500 | 0.5800 | 30,303 | -0.11(-15.93%) |
Jan 13, 2020 | 0.7100 | 0.7100 | 0.6400 | 0.6899 | 13,697 | -0.02(-3.17%) |
Jan 10, 2020 | 0.7250 | 0.7250 | 0.7000 | 0.7125 | 30,700 | +0.04(+5.56%) |
Jan 09, 2020 | 0.6925 | 0.7250 | 0.6750 | 0.6750 | 8,982 | -0.01(-1.68%) |
Jan 08, 2020 | 0.7000 | 0.7100 | 0.6700 | 0.6865 | 13,074 | -0.02(-2.97%) |
Jan 07, 2020 | 0.5500 | 0.7550 | 0.5500 | 0.7075 | 26,601 | +0.03(+4.04%) |
Jan 06, 2020 | 0.5100 | 0.7900 | 0.5100 | 0.6800 | 102,406 | +0.19(+37.37%) |
Jan 03, 2020 | 0.4500 | 0.5100 | 0.4400 | 0.4950 | 20,400 | +0.07(+15.12%) |
Jan 02, 2020 | 0.5000 | 0.5100 | 0.4100 | 0.4300 | 47,257 | -0.10(-18.10%) |
Dec 31, 2019 | 0.5700 | 0.5700 | 0.5100 | 0.5250 | 5,000 | -0.02(-2.78%) |
Dec 30, 2019 | 0.5376 | 0.5400 | 0.5100 | 0.5400 | 39,949 | +0.03(+6.40%) |
Dec 27, 2019 | 0.5200 | 0.5492 | 0.5000 | 0.5075 | 45,300 | +0.04(+7.98%) |
Dec 26, 2019 | 0.5000 | 0.5200 | 0.4010 | 0.4700 | 4,480 | +0.00(+0.00%) |
Dec 24, 2019 | 0.5100 | 0.5100 | 0.4096 | 0.4700 | 11,900 | -0.04(-7.84%) |
Dec 23, 2019 | 0.4845 | 0.5100 | 0.4000 | 0.5100 | 15,129 | +0.01(+2.00%) |
Dec 20, 2019 | 0.4700 | 0.5100 | 0.4700 | 0.5000 | 20,900 | +0.05(+11.11%) |
Dec 19, 2019 | 0.5400 | 0.5400 | 0.4000 | 0.4500 | 36,284 | -0.06(-11.76%) |
Dec 18, 2019 | 0.3800 | 0.5500 | 0.3500 | 0.5100 | 37,044 | +0.11(+27.50%) |
Dec 17, 2019 | 0.3600 | 0.5199 | 0.3470 | 0.4000 | 102,003 | +0.05(+14.29%) |
Dec 16, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3500 | 20,756 | -0.04(-9.09%) |
Dec 13, 2019 | 0.3950 | 0.4400 | 0.3700 | 0.3850 | 28,200 | -0.05(-12.50%) |
Dec 12, 2019 | 0.4600 | 0.4800 | 0.3900 | 0.4400 | 18,299 | +0.01(+2.33%) |
Dec 11, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 14,154 | +0.00(+0.00%) |
Dec 10, 2019 | 0.3900 | 0.4799 | 0.3900 | 0.4300 | 10,430 | +0.01(+2.38%) |
Dec 09, 2019 | 0.3850 | 0.5099 | 0.3600 | 0.4200 | 119,121 | +0.07(+20.00%) |
Dec 06, 2019 | 0.3401 | 0.3700 | 0.3351 | 0.3500 | 14,700 | -0.03(-7.89%) |
Dec 05, 2019 | 0.4000 | 0.4000 | 0.3300 | 0.3800 | 89,512 | -0.04(-9.52%) |
Dec 04, 2019 | 0.4100 | 0.4800 | 0.4000 | 0.4200 | 24,369 | -0.02(-4.55%) |
Dec 03, 2019 | 0.4400 | 0.4400 | 0.3900 | 0.4400 | 2,554 | +0.01(+2.33%) |
Dec 02, 2019 | 0.5000 | 0.5000 | 0.3900 | 0.4300 | 133,398 | -0.02(-4.44%) |
Nov 29, 2019 | 0.7200 | 0.7200 | 0.4500 | 0.4500 | 16,600 | -0.02(-4.26%) |
Nov 27, 2019 | 0.5100 | 0.6749 | 0.4500 | 0.4700 | 27,900 | -0.10(-18.26%) |
Nov 26, 2019 | 0.5438 | 0.7000 | 0.5374 | 0.5750 | 16,014 | +0.04(+7.00%) |