Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4862 | 0.5600 | 0.4862 | 0.5059 | 19,800 | +0.02(+4.27%) |
Dec 30, 2019 | 0.4881 | 0.5600 | 0.4777 | 0.4852 | 41,500 | -0.00(-0.29%) |
Dec 27, 2019 | 0.4790 | 0.4866 | 0.4400 | 0.4866 | 49,700 | -0.02(-4.59%) |
Dec 26, 2019 | 0.5155 | 0.5155 | 0.5099 | 0.5100 | 11,100 | +0.00(+0.00%) |
Dec 24, 2019 | 0.4589 | 0.5100 | 0.4589 | 0.5100 | 9,800 | +0.00(+0.00%) |
Dec 23, 2019 | 0.4699 | 0.5100 | 0.4699 | 0.5100 | 16,200 | +0.04(+7.41%) |
Dec 20, 2019 | 0.4750 | 0.4800 | 0.4600 | 0.4748 | 23,500 | +0.01(+1.74%) |
Dec 19, 2019 | 0.4676 | 0.4676 | 0.4450 | 0.4667 | 15,327 | +0.02(+3.71%) |
Dec 18, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | 6,800 | -0.00(-0.24%) |
Dec 17, 2019 | 0.4500 | 0.4600 | 0.4500 | 0.4511 | 36,100 | -0.01(-1.76%) |
Dec 16, 2019 | 0.4600 | 0.4695 | 0.4514 | 0.4592 | 16,054 | +0.00(+0.26%) |
Dec 13, 2019 | 0.4757 | 0.4757 | 0.4580 | 0.4580 | 9,500 | -0.00(-0.43%) |
Dec 12, 2019 | 0.4730 | 0.4750 | 0.4492 | 0.4600 | 11,100 | -0.02(-3.77%) |
Dec 11, 2019 | 0.4784 | 0.4784 | 0.4780 | 0.4780 | 5,500 | +0.03(+6.25%) |
Dec 10, 2019 | 0.4560 | 0.4628 | 0.4499 | 0.4499 | 53,300 | -0.03(-6.15%) |
Dec 09, 2019 | 0.4888 | 0.5100 | 0.4600 | 0.4794 | 17,437 | -0.03(-6.00%) |
Dec 06, 2019 | 0.4652 | 0.5100 | 0.4545 | 0.5100 | 54,000 | +0.05(+11.50%) |
Dec 05, 2019 | 0.4300 | 0.4600 | 0.4300 | 0.4574 | 8,281 | +0.02(+4.12%) |
Dec 03, 2019 | 0.4393 | 0.4393 | 0.4393 | 0 | -0.02(-3.70%) | |
Dec 02, 2019 | 0.4500 | 0.4639 | 0.4489 | 0.4562 | 25,322 | -0.00(-0.13%) |
Nov 29, 2019 | 0.4699 | 0.4699 | 0.4568 | 0.4568 | 3,000 | +0.02(+3.42%) |
Nov 27, 2019 | 0.4728 | 0.4728 | 0.4417 | 0.4417 | 4,000 | -0.07(-13.39%) |
Nov 26, 2019 | 0.4401 | 0.5100 | 0.4401 | 0.5100 | 14,590 | +0.06(+13.71%) |
Nov 25, 2019 | 0.4500 | 0.4500 | 0.4180 | 0.4485 | 23,600 | +0.03(+7.63%) |
Nov 22, 2019 | 0.4499 | 0.4499 | 0.4167 | 0.4167 | 26,600 | -0.01(-3.09%) |
Nov 21, 2019 | 0.5099 | 0.5099 | 0.4246 | 0.4300 | 48,500 | +0.01(+1.42%) |
Nov 20, 2019 | 0.4100 | 0.5100 | 0.3942 | 0.4240 | 112,144 | +0.04(+9.45%) |
Nov 19, 2019 | 0.4114 | 0.4600 | 0.3870 | 0.3874 | 100,800 | -0.02(-4.18%) |
Nov 18, 2019 | 0.3884 | 0.5100 | 0.3797 | 0.4043 | 241,254 | +0.02(+6.45%) |
Nov 15, 2019 | 0.4800 | 0.4800 | 0.3798 | 0.3798 | 81,100 | -0.06(-13.68%) |
Nov 14, 2019 | 0.4403 | 0.4403 | 0.3676 | 0.4400 | 19,900 | -0.02(-3.32%) |
Nov 13, 2019 | 0.4960 | 0.4960 | 0.4551 | 0.4551 | 34,600 | -0.05(-10.76%) |
Nov 12, 2019 | 0.8700 | 0.8700 | 0.3600 | 0.5100 | 22,523 | -0.05(-8.49%) |
Nov 11, 2019 | 0.5573 | 0.5573 | 0.5573 | 0.5573 | 10,000 | -0.01(-2.23%) |
Nov 06, 2019 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.03(+5.28%) | |
Nov 05, 2019 | 0.5281 | 0.5414 | 0.5281 | 0.5414 | 1,500 | -0.04(-6.78%) |
Nov 04, 2019 | 0.5808 | 0.5808 | 0.5808 | 2,200 | +0.00(+0.00%) | |
Oct 31, 2019 | 0.5808 | 0.5808 | 0.5808 | 0 | +0.04(+7.88%) | |
Oct 29, 2019 | 0.5384 | 0.5384 | 0.5384 | 0 | -0.02(-3.08%) | |
Oct 28, 2019 | 0.5700 | 0.5700 | 0.5555 | 0.5555 | 23,000 | -0.01(-2.54%) |
Oct 24, 2019 | 0.5700 | 0.5700 | 0.5700 | 0 | +0.01(+1.79%) | |
Oct 22, 2019 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.01(-1.25%) | |
Oct 17, 2019 | 0.5671 | 0.5671 | 0.5671 | 0 | +0.03(+6.40%) | |
Oct 15, 2019 | 0.5330 | 0.5330 | 0.5330 | 0 | -0.03(-4.82%) | |
Oct 11, 2019 | 0.5600 | 0.5600 | 0.5600 | 0 | -0.01(-1.72%) | |
Oct 10, 2019 | 0.5966 | 0.5966 | 0.5698 | 0.5698 | 8,424 | -0.01(-1.79%) |
Oct 09, 2019 | 0.5801 | 0.5802 | 0.5801 | 0.5802 | 8,000 | +0.01(+0.92%) |
Oct 08, 2019 | 0.5749 | 0.5749 | 0.5749 | 0.5749 | 100 | -0.02(-2.56%) |
Oct 07, 2019 | 0.5841 | 0.5900 | 0.5841 | 0.5900 | 4,010 | +0.02(+3.95%) |
Oct 03, 2019 | 0.5676 | 0.5676 | 0.5676 | 0 | +0.01(+1.36%) | |
Oct 02, 2019 | 0.5556 | 0.5748 | 0.5350 | 0.5600 | 29,123 | +0.01(+1.82%) |