Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3550 | 0.3550 | 0.3210 | 0.3461 | 107,800 | -0.00(-1.09%) |
Jan 30, 2020 | 0.3799 | 0.3799 | 0.3252 | 0.3499 | 187,605 | -0.02(-5.43%) |
Jan 29, 2020 | 0.4050 | 0.4100 | 0.3600 | 0.3700 | 92,700 | -0.02(-5.10%) |
Jan 28, 2020 | 0.3600 | 0.3950 | 0.3350 | 0.3899 | 235,122 | +0.02(+6.79%) |
Jan 27, 2020 | 0.3750 | 0.3825 | 0.3600 | 0.3651 | 112,212 | -0.00(-1.32%) |
Jan 24, 2020 | 0.3500 | 0.4000 | 0.3500 | 0.3700 | 140,900 | -0.00(-0.08%) |
Jan 23, 2020 | 0.3810 | 0.3999 | 0.3500 | 0.3703 | 82,408 | -0.01(-2.58%) |
Jan 22, 2020 | 0.4150 | 0.4150 | 0.3630 | 0.3801 | 244,336 | -0.01(-3.04%) |
Jan 21, 2020 | 0.4399 | 0.4399 | 0.3860 | 0.3920 | 203,546 | -0.02(-4.90%) |
Jan 17, 2020 | 0.3975 | 0.4299 | 0.3900 | 0.4122 | 108,000 | +0.01(+2.87%) |
Jan 16, 2020 | 0.4400 | 0.4750 | 0.3975 | 0.4007 | 141,234 | -0.04(-8.93%) |
Jan 15, 2020 | 0.4750 | 0.4750 | 0.4050 | 0.4400 | 109,925 | -0.03(-7.37%) |
Jan 14, 2020 | 0.5100 | 0.5100 | 0.4200 | 0.4750 | 105,658 | -0.04(-6.86%) |
Jan 13, 2020 | 0.5100 | 0.5200 | 0.4801 | 0.5100 | 55,613 | +0.00(+0.00%) |
Jan 10, 2020 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | 78,600 | +0.03(+5.15%) |
Jan 09, 2020 | 0.5699 | 0.5699 | 0.4500 | 0.4850 | 173,477 | +0.03(+6.13%) |
Jan 08, 2020 | 0.4000 | 0.5300 | 0.4000 | 0.4570 | 195,320 | +0.06(+14.25%) |
Jan 07, 2020 | 0.4400 | 0.4400 | 0.3875 | 0.4000 | 60,849 | -0.01(-2.44%) |
Jan 06, 2020 | 0.3950 | 0.4400 | 0.3700 | 0.4100 | 42,647 | +0.02(+5.13%) |
Jan 03, 2020 | 0.4600 | 0.4600 | 0.3900 | 0.3900 | 27,000 | -0.06(-13.33%) |
Jan 02, 2020 | 0.3700 | 0.4700 | 0.3700 | 0.4500 | 160,180 | +0.09(+23.29%) |
Dec 31, 2019 | 0.3501 | 0.3799 | 0.3500 | 0.3650 | 79,500 | +0.01(+3.99%) |
Dec 30, 2019 | 0.3899 | 0.3899 | 0.3502 | 0.3510 | 93,736 | -0.03(-7.63%) |
Dec 27, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 39,800 | +0.01(+2.15%) |
Dec 26, 2019 | 0.3615 | 0.3900 | 0.3615 | 0.3720 | 22,092 | -0.02(-4.62%) |
Dec 24, 2019 | 0.3620 | 0.3900 | 0.3620 | 0.3900 | 18,200 | +0.03(+7.73%) |
Dec 23, 2019 | 0.3720 | 0.4040 | 0.3610 | 0.3620 | 154,505 | -0.04(-9.50%) |
Dec 20, 2019 | 0.3860 | 0.4099 | 0.3860 | 0.4000 | 17,600 | +0.01(+3.63%) |
Dec 19, 2019 | 0.4010 | 0.4200 | 0.3820 | 0.3860 | 30,641 | -0.02(-4.55%) |
Dec 18, 2019 | 0.3675 | 0.5000 | 0.3675 | 0.4044 | 39,147 | +0.01(+3.69%) |
Dec 17, 2019 | 0.4000 | 0.4000 | 0.3720 | 0.3900 | 46,618 | -0.01(-2.50%) |
Dec 16, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | 49,970 | -0.03(-6.98%) |
Dec 13, 2019 | 0.4350 | 0.4500 | 0.4050 | 0.4300 | 22,100 | +0.02(+6.17%) |
Dec 12, 2019 | 0.4000 | 0.4350 | 0.3700 | 0.4050 | 27,655 | -0.02(-4.14%) |
Dec 11, 2019 | 0.4300 | 0.4350 | 0.4225 | 0.4225 | 41,283 | +0.03(+8.33%) |
Dec 10, 2019 | 0.4300 | 0.4350 | 0.3700 | 0.3900 | 113,430 | -0.04(-9.30%) |
Dec 09, 2019 | 0.4300 | 0.4699 | 0.4300 | 0.4300 | 56,102 | -0.02(-4.44%) |
Dec 06, 2019 | 0.4200 | 0.4550 | 0.4200 | 0.4500 | 16,000 | +0.01(+2.27%) |
Dec 05, 2019 | 0.4500 | 0.4700 | 0.4200 | 0.4400 | 45,397 | -0.01(-2.22%) |
Dec 04, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4500 | 11,475 | +0.01(+2.27%) |
Dec 03, 2019 | 0.4500 | 0.4699 | 0.4250 | 0.4400 | 15,431 | -0.01(-2.22%) |
Dec 02, 2019 | 0.4250 | 0.4749 | 0.4250 | 0.4500 | 8,995 | +0.03(+5.88%) |
Nov 29, 2019 | 0.4200 | 0.4600 | 0.4200 | 0.4250 | 16,600 | -0.04(-7.61%) |
Nov 27, 2019 | 0.4700 | 0.4700 | 0.4050 | 0.4600 | 17,600 | -0.01(-3.14%) |
Nov 26, 2019 | 0.4700 | 0.4920 | 0.4450 | 0.4749 | 40,015 | -0.02(-3.06%) |
Nov 25, 2019 | 0.5300 | 0.5300 | 0.4200 | 0.4899 | 113,445 | -0.04(-7.57%) |
Nov 22, 2019 | 0.5751 | 0.6000 | 0.5100 | 0.5300 | 113,200 | -0.05(-8.62%) |
Nov 21, 2019 | 0.4100 | 0.5800 | 0.3555 | 0.5800 | 258,827 | +0.22(+61.11%) |
Nov 20, 2019 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 76,070 | -0.02(-5.76%) |
Nov 19, 2019 | 0.4500 | 0.4500 | 0.3750 | 0.3820 | 214,866 | -0.09(-18.71%) |
Nov 18, 2019 | 0.4300 | 0.5000 | 0.4200 | 0.4699 | 20,826 | +0.01(+2.17%) |
Nov 15, 2019 | 0.4500 | 0.4700 | 0.4300 | 0.4599 | 36,100 | -0.01(-2.15%) |
Nov 14, 2019 | 0.4501 | 0.5000 | 0.4100 | 0.4700 | 91,244 | -0.00(-0.21%) |
Nov 13, 2019 | 0.4768 | 0.4929 | 0.4500 | 0.4710 | 29,837 | -0.00(-0.21%) |
Nov 12, 2019 | 0.4611 | 0.5200 | 0.4611 | 0.4720 | 48,436 | -0.03(-5.60%) |
Nov 11, 2019 | 0.4600 | 0.5000 | 0.4500 | 0.5000 | 45,042 | +0.02(+4.17%) |
Nov 08, 2019 | 0.4600 | 0.4800 | 0.4550 | 0.4800 | 30,500 | +0.02(+4.35%) |
Nov 07, 2019 | 0.4519 | 0.5000 | 0.4519 | 0.4600 | 51,167 | -0.01(-1.08%) |
Nov 06, 2019 | 0.4800 | 0.4900 | 0.4519 | 0.4650 | 34,028 | -0.01(-3.12%) |
Nov 05, 2019 | 0.4519 | 0.5100 | 0.4519 | 0.4800 | 45,509 | -0.01(-2.04%) |
Nov 04, 2019 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | 40,186 | +0.01(+1.66%) |