Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8200 | 0.8500 | 0.7028 | 0.7800 | 76,200 | -0.06(-6.61%) |
Jan 30, 2020 | 0.9100 | 0.9100 | 0.8200 | 0.8352 | 69,322 | -0.03(-3.46%) |
Jan 29, 2020 | 0.8400 | 0.9700 | 0.8400 | 0.8651 | 145,803 | +0.07(+8.14%) |
Jan 28, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | 32,509 | -0.03(-3.63%) |
Jan 27, 2020 | 0.8150 | 0.8500 | 0.8010 | 0.8301 | 112,877 | -0.05(-5.79%) |
Jan 24, 2020 | 0.9100 | 0.9900 | 0.8800 | 0.8811 | 188,000 | -0.08(-8.32%) |
Jan 23, 2020 | 1.130 | 1.130 | 0.9120 | 0.9611 | 236,183 | -0.12(-11.01%) |
Jan 22, 2020 | 1.140 | 1.220 | 1.020 | 1.080 | 289,588 | -0.09(-7.69%) |
Jan 21, 2020 | 1.100 | 1.270 | 1.000 | 1.170 | 630,626 | -0.02(-1.68%) |
Jan 17, 2020 | 1.370 | 1.390 | 1.150 | 1.190 | 1,976,800 | -0.31(-20.67%) |
Jan 16, 2020 | 1.500 | 2.590 | 1.340 | 1.500 | 21,350,240 | +1.06(+240.91%) |
Jan 15, 2020 | 0.4900 | 0.4900 | 0.4200 | 0.4400 | 627,124 | +0.02(+4.44%) |
Jan 14, 2020 | 0.4207 | 0.4655 | 0.4203 | 0.4213 | 114,798 | +0.00(+0.31%) |
Jan 13, 2020 | 0.4200 | 0.4600 | 0.4100 | 0.4200 | 137,655 | -0.02(-4.96%) |
Jan 10, 2020 | 0.4800 | 0.4800 | 0.4100 | 0.4419 | 86,500 | +0.00(+0.20%) |
Jan 09, 2020 | 0.4150 | 0.4599 | 0.4000 | 0.4410 | 97,300 | +0.01(+1.85%) |
Jan 08, 2020 | 0.4627 | 0.4849 | 0.4110 | 0.4330 | 95,875 | -0.02(-3.78%) |
Jan 07, 2020 | 0.4800 | 0.5500 | 0.4400 | 0.4500 | 173,992 | -0.03(-6.31%) |
Jan 06, 2020 | 0.4830 | 0.5600 | 0.4500 | 0.4803 | 183,509 | +0.02(+4.41%) |
Jan 03, 2020 | 0.4850 | 0.5092 | 0.4520 | 0.4600 | 80,100 | -0.02(-4.90%) |
Jan 02, 2020 | 0.4693 | 0.5200 | 0.4500 | 0.4837 | 76,803 | +0.00(+0.77%) |
Dec 31, 2019 | 0.5100 | 0.5209 | 0.4528 | 0.4800 | 44,400 | -0.02(-4.00%) |
Dec 30, 2019 | 0.5000 | 0.5500 | 0.4800 | 0.5000 | 98,974 | +0.02(+3.52%) |
Dec 27, 2019 | 0.4457 | 0.6200 | 0.4100 | 0.4830 | 184,600 | +0.08(+19.29%) |
Dec 26, 2019 | 0.4000 | 0.4800 | 0.4000 | 0.4049 | 73,875 | +0.00(+1.22%) |
Dec 24, 2019 | 0.4400 | 0.4493 | 0.4000 | 0.4000 | 55,700 | -0.01(-2.46%) |
Dec 23, 2019 | 0.4670 | 0.4670 | 0.4100 | 0.4101 | 250,012 | -0.04(-8.23%) |
Dec 20, 2019 | 0.5003 | 0.5003 | 0.4300 | 0.4469 | 41,300 | -0.02(-4.91%) |
Dec 19, 2019 | 0.4400 | 0.5000 | 0.4200 | 0.4700 | 89,625 | +0.01(+3.07%) |
Dec 18, 2019 | 0.4252 | 0.4580 | 0.4200 | 0.4560 | 35,834 | +0.02(+5.17%) |
Dec 17, 2019 | 0.4300 | 0.4336 | 0.4100 | 0.4336 | 46,508 | +0.00(+0.00%) |
Dec 16, 2019 | 0.4400 | 0.4400 | 0.3990 | 0.4336 | 64,882 | +0.05(+14.08%) |
Dec 13, 2019 | 0.4100 | 0.4400 | 0.3704 | 0.3801 | 83,100 | +0.01(+2.73%) |
Dec 12, 2019 | 0.4400 | 0.4400 | 0.3600 | 0.3700 | 130,439 | -0.07(-15.45%) |
Dec 11, 2019 | 0.4300 | 0.4800 | 0.4001 | 0.4376 | 71,919 | -0.02(-5.22%) |
Dec 10, 2019 | 0.4980 | 0.4980 | 0.4400 | 0.4617 | 117,410 | -0.04(-7.66%) |
Dec 09, 2019 | 0.4800 | 0.5500 | 0.4000 | 0.5000 | 328,872 | +0.00(+0.22%) |
Dec 06, 2019 | 0.3700 | 0.5833 | 0.3220 | 0.4989 | 373,300 | +0.14(+37.36%) |
Dec 05, 2019 | 0.3800 | 0.3953 | 0.3401 | 0.3632 | 54,643 | -0.02(-4.19%) |
Dec 04, 2019 | 0.4296 | 0.4296 | 0.3130 | 0.3791 | 95,113 | -0.02(-4.70%) |
Dec 03, 2019 | 0.4296 | 0.4296 | 0.3850 | 0.3978 | 100,580 | -0.03(-7.49%) |
Dec 02, 2019 | 0.3700 | 0.4500 | 0.3400 | 0.4300 | 377,011 | +0.07(+19.78%) |
Nov 29, 2019 | 0.3639 | 0.3789 | 0.3500 | 0.3590 | 55,200 | +0.01(+2.10%) |
Nov 27, 2019 | 0.3869 | 0.3900 | 0.3502 | 0.3516 | 112,600 | -0.05(-11.61%) |
Nov 26, 2019 | 0.3997 | 0.4000 | 0.3600 | 0.3978 | 170,068 | -0.00(-0.28%) |
Nov 25, 2019 | 0.3766 | 0.3997 | 0.3599 | 0.3989 | 124,334 | +0.04(+10.81%) |
Nov 22, 2019 | 0.3154 | 0.4060 | 0.3100 | 0.3600 | 400,300 | +0.03(+9.09%) |
Nov 21, 2019 | 0.3600 | 0.3700 | 0.2900 | 0.3300 | 202,423 | -0.05(-13.34%) |
Nov 20, 2019 | 0.4000 | 0.4302 | 0.3200 | 0.3808 | 335,152 | -0.02(-4.80%) |
Nov 19, 2019 | 0.5600 | 0.5900 | 0.3700 | 0.4000 | 694,323 | -0.21(-34.43%) |
Nov 18, 2019 | 0.6000 | 0.6500 | 0.5100 | 0.6100 | 922,313 | +0.12(+25.26%) |
Nov 15, 2019 | 1.420 | 1.420 | 0.3500 | 0.4870 | 1,183,400 | -0.91(-65.21%) |
Nov 14, 2019 | 2.220 | 2.490 | 1.380 | 1.400 | 258,903 | -0.88(-38.60%) |
Nov 13, 2019 | 2.440 | 2.440 | 2.180 | 2.280 | 48,385 | -0.33(-12.64%) |
Nov 12, 2019 | 2.670 | 2.850 | 2.560 | 2.610 | 8,194 | -0.12(-4.40%) |
Nov 11, 2019 | 2.740 | 2.788 | 2.730 | 2.730 | 2,849 | +0.00(+0.00%) |
Nov 08, 2019 | 2.660 | 2.910 | 2.645 | 2.730 | 7,000 | -0.14(-4.88%) |
Nov 07, 2019 | 2.550 | 3.000 | 2.550 | 2.870 | 10,783 | +0.17(+6.30%) |
Nov 06, 2019 | 2.500 | 2.700 | 2.500 | 2.700 | 2,251 | +0.15(+5.88%) |
Nov 05, 2019 | 2.600 | 2.630 | 2.550 | 2.550 | 9,984 | -0.07(-2.67%) |
Nov 04, 2019 | 2.620 | 2.620 | 2.620 | 2.620 | 311 | +0.19(+7.67%) |