Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 20, 2019 | 0.2998 | 0.2998 | 0 | +0.00(+0.00%) | ||
Dec 19, 2019 | 0.3500 | 0.3500 | 0.2800 | 0.3170 | 495,198 | +0.05(+17.41%) |
Dec 18, 2019 | 0.3000 | 0.3082 | 0.2220 | 0.2700 | 325,623 | -0.04(-12.39%) |
Dec 17, 2019 | 0.3300 | 0.3399 | 0.3000 | 0.3082 | 103,239 | -0.01(-1.94%) |
Dec 16, 2019 | 0.3258 | 0.3500 | 0.2781 | 0.3143 | 106,173 | -0.01(-3.53%) |
Dec 13, 2019 | 0.3553 | 0.3698 | 0.3100 | 0.3258 | 218,600 | -0.01(-3.72%) |
Dec 12, 2019 | 0.3400 | 0.3698 | 0.3273 | 0.3384 | 156,926 | -0.01(-2.48%) |
Dec 11, 2019 | 0.3750 | 0.3962 | 0.3410 | 0.3470 | 77,181 | -0.01(-3.61%) |
Dec 10, 2019 | 0.4000 | 0.4096 | 0.3585 | 0.3600 | 131,784 | -0.04(-9.34%) |
Dec 09, 2019 | 0.3700 | 0.4300 | 0.3675 | 0.3971 | 235,392 | +0.03(+8.76%) |
Dec 06, 2019 | 0.3500 | 0.3918 | 0.3500 | 0.3651 | 204,100 | +0.01(+2.33%) |
Dec 05, 2019 | 0.3900 | 0.4061 | 0.3541 | 0.3568 | 101,656 | -0.02(-6.11%) |
Dec 04, 2019 | 0.3300 | 0.3900 | 0.3300 | 0.3800 | 88,085 | +0.05(+15.15%) |
Dec 03, 2019 | 0.3875 | 0.4099 | 0.3300 | 0.3300 | 182,074 | -0.06(-14.42%) |
Dec 02, 2019 | 0.3800 | 0.3900 | 0.3701 | 0.3856 | 46,266 | +0.02(+4.22%) |
Nov 29, 2019 | 0.3630 | 0.3700 | 0.3630 | 0.3700 | 12,300 | +0.01(+1.37%) |
Nov 27, 2019 | 0.3801 | 0.3828 | 0.3402 | 0.3650 | 179,300 | -0.02(-4.75%) |
Nov 26, 2019 | 0.3820 | 0.4000 | 0.3420 | 0.3832 | 96,494 | +0.00(+0.31%) |
Nov 25, 2019 | 0.4000 | 0.4000 | 0.3770 | 0.3820 | 117,610 | +0.01(+3.22%) |
Nov 22, 2019 | 0.3700 | 0.3980 | 0.3690 | 0.3701 | 141,900 | -0.00(-1.23%) |
Nov 21, 2019 | 0.4200 | 0.4201 | 0.3600 | 0.3747 | 207,993 | -0.05(-10.87%) |
Nov 20, 2019 | 0.4600 | 0.4900 | 0.4170 | 0.4204 | 105,400 | -0.03(-6.58%) |
Nov 19, 2019 | 0.4460 | 0.4500 | 0.4160 | 0.4500 | 58,248 | +0.03(+7.50%) |
Nov 18, 2019 | 0.4500 | 0.4500 | 0.4082 | 0.4186 | 118,311 | -0.03(-6.52%) |
Nov 15, 2019 | 0.4600 | 0.4600 | 0.4400 | 0.4478 | 60,300 | +0.00(+0.20%) |
Nov 14, 2019 | 0.4600 | 0.4600 | 0.4350 | 0.4469 | 120,556 | -0.02(-4.89%) |
Nov 13, 2019 | 0.4700 | 0.5000 | 0.4650 | 0.4699 | 60,025 | -0.01(-2.10%) |
Nov 12, 2019 | 0.5000 | 0.5300 | 0.4500 | 0.4800 | 123,624 | -0.05(-8.94%) |
Nov 11, 2019 | 0.5800 | 0.5800 | 0.5262 | 0.5271 | 64,282 | -0.06(-9.93%) |
Nov 08, 2019 | 0.6000 | 0.6000 | 0.5800 | 0.5852 | 36,300 | -0.00(-0.81%) |
Nov 07, 2019 | 0.6100 | 0.6399 | 0.5800 | 0.5900 | 121,201 | +0.01(+1.18%) |
Nov 06, 2019 | 0.6099 | 0.6099 | 0.5708 | 0.5831 | 48,600 | +0.01(+2.10%) |
Nov 05, 2019 | 0.5100 | 0.5715 | 0.5100 | 0.5711 | 119,753 | +0.06(+12.82%) |
Nov 04, 2019 | 0.5141 | 0.5200 | 0.4700 | 0.5062 | 97,028 | -0.02(-4.49%) |
Nov 01, 2019 | 0.5000 | 0.5454 | 0.4250 | 0.5300 | 409,400 | +0.02(+4.58%) |
Oct 31, 2019 | 0.6530 | 0.6700 | 0.4010 | 0.5068 | 521,097 | -0.17(-25.47%) |
Oct 30, 2019 | 0.7000 | 0.7200 | 0.6800 | 0.6800 | 90,302 | -0.02(-2.86%) |
Oct 29, 2019 | 0.7060 | 0.7185 | 0.6618 | 0.7000 | 110,612 | +0.01(+1.64%) |
Oct 28, 2019 | 0.7100 | 0.7200 | 0.6503 | 0.6887 | 137,685 | -0.00(-0.19%) |
Oct 25, 2019 | 0.7000 | 0.7100 | 0.6860 | 0.6900 | 35,800 | +0.00(+0.19%) |
Oct 24, 2019 | 0.6914 | 0.6971 | 0.6800 | 0.6887 | 15,983 | +0.02(+2.81%) |
Oct 23, 2019 | 0.6580 | 0.7096 | 0.6467 | 0.6699 | 173,968 | +0.01(+1.90%) |
Oct 22, 2019 | 0.6600 | 0.6750 | 0.6500 | 0.6574 | 28,183 | -0.00(-0.44%) |
Oct 21, 2019 | 0.6750 | 0.6750 | 0.6500 | 0.6603 | 46,513 | +0.00(+0.44%) |
Oct 18, 2019 | 0.6750 | 0.6750 | 0.6550 | 0.6574 | 15,700 | +0.00(+0.43%) |
Oct 17, 2019 | 0.6600 | 0.6732 | 0.6308 | 0.6546 | 35,142 | -0.00(-0.11%) |
Oct 16, 2019 | 0.6500 | 0.6600 | 0.6326 | 0.6553 | 74,038 | -0.01(-1.46%) |
Oct 15, 2019 | 0.7050 | 0.7050 | 0.6404 | 0.6650 | 100,194 | -0.01(-1.35%) |
Oct 14, 2019 | 0.7500 | 0.7500 | 0.6600 | 0.6741 | 182,926 | -0.06(-7.66%) |
Oct 11, 2019 | 0.6711 | 0.7495 | 0.6711 | 0.7300 | 129,300 | +0.06(+8.96%) |
Oct 10, 2019 | 0.6695 | 0.6970 | 0.6540 | 0.6700 | 100,091 | +0.02(+2.45%) |
Oct 09, 2019 | 0.6330 | 0.6749 | 0.6330 | 0.6540 | 20,453 | +0.00(+0.15%) |
Oct 08, 2019 | 0.6223 | 0.6800 | 0.6223 | 0.6530 | 60,838 | +0.00(+0.31%) |
Oct 07, 2019 | 0.6743 | 0.7100 | 0.6245 | 0.6510 | 90,443 | +0.00(+0.15%) |
Oct 04, 2019 | 0.6700 | 0.7200 | 0.6200 | 0.6500 | 186,400 | -0.04(-5.80%) |
Oct 03, 2019 | 0.7170 | 0.7442 | 0.6750 | 0.6900 | 19,602 | -0.00(-0.32%) |
Oct 02, 2019 | 0.7400 | 0.7749 | 0.6700 | 0.6922 | 210,057 | -0.03(-3.86%) |