Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4034 | 0.4100 | 0.3901 | 0.4100 | 8,900 | +0.02(+5.67%) |
Jan 30, 2020 | 0.3930 | 0.4000 | 0.3880 | 0.3880 | 14,250 | -0.01(-1.57%) |
Jan 29, 2020 | 0.3857 | 0.4000 | 0.3830 | 0.3942 | 10,850 | -0.01(-1.25%) |
Jan 28, 2020 | 0.3850 | 0.3999 | 0.3740 | 0.3992 | 12,983 | +0.02(+5.52%) |
Jan 27, 2020 | 0.3840 | 0.3984 | 0.3740 | 0.3783 | 22,236 | -0.02(-4.81%) |
Jan 24, 2020 | 0.3900 | 0.3984 | 0.3860 | 0.3974 | 24,000 | +0.01(+2.24%) |
Jan 23, 2020 | 0.3850 | 0.4000 | 0.3850 | 0.3887 | 31,855 | -0.01(-2.83%) |
Jan 22, 2020 | 0.3999 | 0.4000 | 0.3850 | 0.4000 | 40,275 | +0.01(+1.81%) |
Jan 21, 2020 | 0.3999 | 0.4000 | 0.3850 | 0.3929 | 19,158 | -0.01(-1.77%) |
Jan 17, 2020 | 0.3700 | 0.4000 | 0.3500 | 0.4000 | 47,700 | +0.03(+7.87%) |
Jan 16, 2020 | 0.3799 | 0.3800 | 0.3500 | 0.3708 | 20,526 | +0.01(+1.51%) |
Jan 15, 2020 | 0.3800 | 0.3900 | 0.3653 | 0.3653 | 7,841 | -0.01(-3.18%) |
Jan 14, 2020 | 0.3868 | 0.3930 | 0.3773 | 0.3773 | 10,318 | -0.00(-0.71%) |
Jan 13, 2020 | 0.3630 | 0.3950 | 0.3630 | 0.3800 | 8,283 | +0.00(+1.09%) |
Jan 10, 2020 | 0.3520 | 0.3950 | 0.3450 | 0.3759 | 46,900 | +0.01(+1.59%) |
Jan 09, 2020 | 0.4290 | 0.4290 | 0.3700 | 0.3700 | 18,380 | -0.00(-1.18%) |
Jan 08, 2020 | 0.3870 | 0.4080 | 0.3650 | 0.3744 | 69,066 | -0.01(-3.26%) |
Jan 07, 2020 | 0.4237 | 0.4237 | 0.3700 | 0.3870 | 49,140 | -0.04(-8.51%) |
Jan 06, 2020 | 0.4150 | 0.4300 | 0.4150 | 0.4230 | 82,752 | +0.02(+4.32%) |
Jan 03, 2020 | 0.4300 | 0.4300 | 0.4055 | 0.4055 | 56,600 | -0.02(-5.26%) |
Jan 02, 2020 | 0.4200 | 0.4290 | 0.3865 | 0.4280 | 18,313 | +0.04(+11.17%) |
Dec 31, 2019 | 0.4000 | 0.4000 | 0.3750 | 0.3850 | 14,000 | +0.00(+0.26%) |
Dec 30, 2019 | 0.3910 | 0.4137 | 0.3700 | 0.3840 | 38,468 | -0.01(-3.69%) |
Dec 27, 2019 | 0.3940 | 0.4100 | 0.3910 | 0.3987 | 5,800 | -0.00(-0.33%) |
Dec 26, 2019 | 0.4000 | 0.4000 | 0.3890 | 0.4000 | 43,417 | -0.01(-2.44%) |
Dec 24, 2019 | 0.3900 | 0.4188 | 0.3883 | 0.4100 | 9,000 | +0.03(+7.87%) |
Dec 23, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3801 | 24,847 | +0.00(+0.03%) |
Dec 20, 2019 | 0.3900 | 0.3900 | 0.3651 | 0.3800 | 19,300 | -0.01(-2.56%) |
Dec 19, 2019 | 0.3900 | 0.3900 | 0.3650 | 0.3900 | 10,045 | +0.01(+3.81%) |
Dec 18, 2019 | 0.3716 | 0.3900 | 0.3580 | 0.3757 | 19,129 | -0.00(-0.92%) |
Dec 17, 2019 | 0.3700 | 0.3800 | 0.3625 | 0.3792 | 29,612 | +0.01(+1.99%) |
Dec 16, 2019 | 0.3700 | 0.3718 | 0.3400 | 0.3718 | 90,662 | +0.00(+0.49%) |
Dec 13, 2019 | 0.3660 | 0.3950 | 0.3650 | 0.3700 | 40,200 | -0.02(-5.13%) |
Dec 12, 2019 | 0.3750 | 0.3979 | 0.3650 | 0.3900 | 21,289 | +0.00(+0.62%) |
Dec 11, 2019 | 0.3900 | 0.4000 | 0.3750 | 0.3876 | 15,693 | -0.01(-1.95%) |
Dec 10, 2019 | 0.3900 | 0.4050 | 0.3900 | 0.3953 | 11,703 | -0.00(-1.18%) |
Dec 09, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | 26,690 | +0.02(+4.41%) |
Dec 06, 2019 | 0.3860 | 0.4070 | 0.3831 | 0.3831 | 23,800 | +0.00(+0.29%) |
Dec 05, 2019 | 0.3907 | 0.4079 | 0.3800 | 0.3820 | 28,938 | -0.02(-5.49%) |
Dec 04, 2019 | 0.4250 | 0.4250 | 0.3652 | 0.4042 | 20,004 | -0.03(-6.87%) |
Dec 03, 2019 | 0.4025 | 0.4340 | 0.3650 | 0.4340 | 81,108 | +0.02(+3.58%) |
Dec 02, 2019 | 0.4244 | 0.4250 | 0.3900 | 0.4190 | 41,983 | +0.01(+1.70%) |
Nov 29, 2019 | 0.4300 | 0.4300 | 0.4120 | 0.4120 | 24,100 | -0.01(-3.06%) |
Nov 27, 2019 | 0.4200 | 0.4349 | 0.3494 | 0.4250 | 50,000 | +0.00(+0.19%) |
Nov 26, 2019 | 0.4301 | 0.4350 | 0.4200 | 0.4242 | 6,080 | -0.01(-2.26%) |
Nov 25, 2019 | 0.4640 | 0.4641 | 0.4300 | 0.4340 | 14,029 | -0.00(-0.23%) |
Nov 22, 2019 | 0.4800 | 0.4800 | 0.4350 | 0.4350 | 7,400 | -0.02(-3.76%) |
Nov 21, 2019 | 0.4680 | 0.4800 | 0.4500 | 0.4520 | 6,708 | -0.01(-1.74%) |
Nov 20, 2019 | 0.4840 | 0.5090 | 0.4600 | 0.4600 | 94,630 | -0.04(-8.00%) |
Nov 19, 2019 | 0.4670 | 0.5000 | 0.4321 | 0.5000 | 42,935 | +0.02(+4.17%) |
Nov 18, 2019 | 0.4800 | 0.4950 | 0.4570 | 0.4800 | 41,045 | +0.00(+0.00%) |
Nov 15, 2019 | 0.4530 | 0.5000 | 0.4530 | 0.4800 | 48,100 | +0.05(+10.60%) |
Nov 14, 2019 | 0.4300 | 0.4510 | 0.4300 | 0.4340 | 1,377 | -0.02(-4.19%) |
Nov 13, 2019 | 0.4340 | 0.4560 | 0.4340 | 0.4530 | 6,830 | -0.01(-1.09%) |
Nov 12, 2019 | 0.4600 | 0.4600 | 0.4300 | 0.4580 | 11,441 | +0.01(+1.78%) |
Nov 11, 2019 | 0.4389 | 0.4693 | 0.4252 | 0.4500 | 24,648 | -0.00(-0.02%) |
Nov 08, 2019 | 0.4550 | 0.4580 | 0.4200 | 0.4501 | 8,400 | +0.02(+4.67%) |
Nov 07, 2019 | 0.4421 | 0.4760 | 0.4200 | 0.4300 | 54,863 | -0.05(-10.42%) |
Nov 06, 2019 | 0.4800 | 0.4849 | 0.4540 | 0.4800 | 6,682 | +0.00(+0.00%) |
Nov 05, 2019 | 0.4814 | 0.4980 | 0.4520 | 0.4800 | 12,746 | +0.03(+6.19%) |
Nov 04, 2019 | 0.5200 | 0.5200 | 0.4348 | 0.4520 | 114,310 | -0.06(-11.37%) |