Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3775 | 0.3950 | 0.3600 | 0.3750 | 139,600 | -0.00(-1.29%) |
Jan 30, 2020 | 0.3600 | 0.3999 | 0.3500 | 0.3799 | 159,032 | +0.00(+1.20%) |
Jan 29, 2020 | 0.4000 | 0.4000 | 0.3500 | 0.3754 | 83,658 | +0.00(+1.19%) |
Jan 28, 2020 | 0.3800 | 0.3810 | 0.3610 | 0.3710 | 12,925 | +0.01(+3.06%) |
Jan 27, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 114,673 | -0.03(-6.93%) |
Jan 24, 2020 | 0.3610 | 0.3882 | 0.3505 | 0.3868 | 45,900 | +0.01(+1.66%) |
Jan 23, 2020 | 0.3900 | 0.4000 | 0.3500 | 0.3805 | 116,619 | -0.01(-2.44%) |
Jan 22, 2020 | 0.3450 | 0.4000 | 0.3300 | 0.3900 | 290,628 | +0.04(+11.43%) |
Jan 21, 2020 | 0.3800 | 0.3899 | 0.3400 | 0.3500 | 71,340 | -0.03(-7.89%) |
Jan 17, 2020 | 0.3900 | 0.4000 | 0.3610 | 0.3800 | 71,300 | -0.02(-5.00%) |
Jan 16, 2020 | 0.3460 | 0.4000 | 0.3460 | 0.4000 | 114,776 | +0.05(+12.68%) |
Jan 15, 2020 | 0.3411 | 0.3800 | 0.3410 | 0.3550 | 111,046 | +0.02(+5.03%) |
Jan 14, 2020 | 0.3900 | 0.3900 | 0.3350 | 0.3380 | 28,438 | -0.02(-6.11%) |
Jan 13, 2020 | 0.4000 | 0.4000 | 0.3300 | 0.3600 | 194,612 | -0.04(-10.00%) |
Jan 10, 2020 | 0.4100 | 0.4400 | 0.3900 | 0.4000 | 409,200 | +0.01(+2.56%) |
Jan 09, 2020 | 0.4000 | 0.4150 | 0.3900 | 0.3900 | 241,437 | -0.01(-2.50%) |
Jan 08, 2020 | 0.3980 | 0.4100 | 0.3910 | 0.4000 | 85,022 | -0.00(-1.21%) |
Jan 07, 2020 | 0.4199 | 0.4199 | 0.3900 | 0.4049 | 51,949 | +0.02(+4.14%) |
Jan 06, 2020 | 0.3900 | 0.4100 | 0.3821 | 0.3888 | 23,425 | -0.02(-5.15%) |
Jan 03, 2020 | 0.4199 | 0.4199 | 0.3820 | 0.4099 | 8,300 | +0.01(+3.77%) |
Jan 02, 2020 | 0.4320 | 0.4439 | 0.3800 | 0.3950 | 67,255 | -0.03(-7.82%) |
Dec 31, 2019 | 0.3702 | 0.4399 | 0.3702 | 0.4285 | 66,100 | +0.05(+12.76%) |
Dec 30, 2019 | 0.4049 | 0.4049 | 0.3800 | 0.3800 | 73,079 | -0.02(-5.00%) |
Dec 27, 2019 | 0.4005 | 0.4150 | 0.3910 | 0.4000 | 51,200 | -0.01(-1.23%) |
Dec 26, 2019 | 0.4100 | 0.4100 | 0.3950 | 0.4050 | 52,561 | -0.00(-1.22%) |
Dec 24, 2019 | 0.4200 | 0.4300 | 0.4022 | 0.4100 | 36,600 | +0.00(+0.00%) |
Dec 23, 2019 | 0.4500 | 0.4500 | 0.4010 | 0.4100 | 83,816 | -0.04(-8.89%) |
Dec 20, 2019 | 0.4173 | 0.4500 | 0.4053 | 0.4500 | 109,300 | +0.03(+5.88%) |
Dec 19, 2019 | 0.4325 | 0.4400 | 0.4050 | 0.4250 | 77,401 | +0.00(+0.00%) |
Dec 18, 2019 | 0.3900 | 0.4400 | 0.3900 | 0.4250 | 55,551 | +0.01(+3.01%) |
Dec 17, 2019 | 0.4225 | 0.4250 | 0.4126 | 0.4126 | 20,400 | -0.01(-2.92%) |
Dec 16, 2019 | 0.4450 | 0.4450 | 0.4050 | 0.4250 | 61,634 | -0.02(-3.41%) |
Dec 13, 2019 | 0.4400 | 0.4490 | 0.4010 | 0.4400 | 68,300 | +0.01(+2.33%) |
Dec 12, 2019 | 0.4699 | 0.4700 | 0.4300 | 0.4300 | 93,342 | -0.03(-6.52%) |
Dec 11, 2019 | 0.4400 | 0.4801 | 0.4200 | 0.4600 | 188,743 | +0.01(+2.00%) |
Dec 10, 2019 | 0.4550 | 0.4550 | 0.4002 | 0.4510 | 36,763 | -0.00(-0.88%) |
Dec 09, 2019 | 0.4692 | 0.4900 | 0.4300 | 0.4550 | 77,745 | +0.01(+2.48%) |
Dec 06, 2019 | 0.4449 | 0.4600 | 0.4300 | 0.4440 | 55,200 | +0.02(+5.71%) |
Dec 05, 2019 | 0.4025 | 0.4600 | 0.4025 | 0.4200 | 27,767 | -0.05(-10.49%) |
Dec 04, 2019 | 0.4350 | 0.4692 | 0.4350 | 0.4692 | 6,922 | +0.00(+0.73%) |
Dec 03, 2019 | 0.4700 | 0.4700 | 0.4385 | 0.4658 | 101,643 | -0.01(-2.74%) |
Dec 02, 2019 | 0.5200 | 0.5200 | 0.4500 | 0.4789 | 201,237 | -0.04(-7.90%) |
Nov 29, 2019 | 0.4725 | 0.5200 | 0.4500 | 0.5200 | 231,100 | +0.04(+8.33%) |
Nov 27, 2019 | 0.4500 | 0.4800 | 0.4200 | 0.4800 | 127,900 | -0.01(-2.04%) |
Nov 26, 2019 | 0.4900 | 0.4998 | 0.4301 | 0.4900 | 93,078 | +0.00(+0.00%) |
Nov 25, 2019 | 0.4600 | 0.4900 | 0.4200 | 0.4900 | 58,273 | +0.04(+8.89%) |
Nov 22, 2019 | 0.4500 | 0.4500 | 0.4300 | 0.4500 | 25,500 | +0.00(+0.00%) |
Nov 21, 2019 | 0.4350 | 0.4500 | 0.4199 | 0.4500 | 47,410 | +0.01(+2.27%) |
Nov 20, 2019 | 0.4200 | 0.4400 | 0.4100 | 0.4400 | 35,494 | +0.01(+2.90%) |
Nov 19, 2019 | 0.4200 | 0.4500 | 0.4046 | 0.4276 | 26,922 | +0.00(+0.61%) |
Nov 18, 2019 | 0.4400 | 0.4500 | 0.4000 | 0.4250 | 89,743 | -0.03(-5.56%) |
Nov 15, 2019 | 0.4900 | 0.4920 | 0.4400 | 0.4500 | 61,100 | -0.05(-9.64%) |
Nov 14, 2019 | 0.5100 | 0.5100 | 0.4850 | 0.4980 | 31,676 | -0.02(-4.23%) |
Nov 13, 2019 | 0.4800 | 0.5200 | 0.4300 | 0.5200 | 98,430 | +0.04(+8.90%) |
Nov 12, 2019 | 0.5000 | 0.5000 | 0.4300 | 0.4775 | 21,655 | +0.00(+0.53%) |
Nov 11, 2019 | 0.4700 | 0.5300 | 0.4100 | 0.4750 | 78,121 | +0.02(+5.56%) |
Nov 08, 2019 | 0.4100 | 0.4800 | 0.3700 | 0.4500 | 121,900 | +0.06(+15.38%) |
Nov 07, 2019 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 33,302 | +0.00(+0.00%) |
Nov 06, 2019 | 0.3700 | 0.4118 | 0.3600 | 0.3900 | 42,478 | +0.04(+11.43%) |
Nov 05, 2019 | 0.3500 | 0.3699 | 0.3450 | 0.3500 | 45,120 | -0.03(-7.89%) |
Nov 04, 2019 | 0.3440 | 0.3800 | 0.3400 | 0.3800 | 94,028 | -0.02(-4.04%) |