Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4900 | 0.5011 | 0.4700 | 0.4795 | 212,600 | -0.01(-1.90%) |
Jan 30, 2020 | 0.4800 | 0.4958 | 0.4715 | 0.4888 | 223,085 | +0.01(+1.83%) |
Jan 29, 2020 | 0.4920 | 0.5016 | 0.4800 | 0.4800 | 105,430 | -0.02(-3.58%) |
Jan 28, 2020 | 0.4955 | 0.5000 | 0.4700 | 0.4978 | 148,215 | +0.02(+4.80%) |
Jan 27, 2020 | 0.4900 | 0.5000 | 0.4501 | 0.4750 | 224,815 | -0.03(-5.30%) |
Jan 24, 2020 | 0.5230 | 0.5340 | 0.5000 | 0.5016 | 171,700 | -0.03(-5.47%) |
Jan 23, 2020 | 0.5116 | 0.5377 | 0.5116 | 0.5306 | 166,229 | +0.00(+0.68%) |
Jan 22, 2020 | 0.5251 | 0.5413 | 0.5054 | 0.5270 | 224,018 | +0.00(+0.36%) |
Jan 21, 2020 | 0.5430 | 0.5635 | 0.5200 | 0.5251 | 393,278 | +0.01(+1.04%) |
Jan 17, 2020 | 0.4875 | 0.5250 | 0.4830 | 0.5197 | 318,000 | +0.03(+5.95%) |
Jan 16, 2020 | 0.4995 | 0.5243 | 0.4900 | 0.4905 | 641,312 | +0.00(+0.33%) |
Jan 15, 2020 | 0.4600 | 0.5010 | 0.4600 | 0.4889 | 330,017 | +0.03(+6.47%) |
Jan 14, 2020 | 0.4604 | 0.4786 | 0.4370 | 0.4592 | 188,760 | -0.00(-0.80%) |
Jan 13, 2020 | 0.4590 | 0.4636 | 0.4240 | 0.4629 | 431,104 | +0.01(+2.75%) |
Jan 10, 2020 | 0.4750 | 0.4795 | 0.4500 | 0.4505 | 114,900 | -0.03(-5.56%) |
Jan 09, 2020 | 0.4345 | 0.4770 | 0.4290 | 0.4770 | 189,156 | +0.03(+7.19%) |
Jan 08, 2020 | 0.4391 | 0.4450 | 0.4300 | 0.4450 | 222,033 | +0.01(+1.14%) |
Jan 07, 2020 | 0.4507 | 0.4645 | 0.4321 | 0.4400 | 179,173 | -0.00(-0.90%) |
Jan 06, 2020 | 0.4600 | 0.4770 | 0.4425 | 0.4440 | 259,984 | -0.02(-4.33%) |
Jan 03, 2020 | 0.4770 | 0.4865 | 0.4550 | 0.4641 | 99,700 | -0.01(-2.25%) |
Jan 02, 2020 | 0.4925 | 0.5080 | 0.4650 | 0.4748 | 165,369 | +0.01(+2.77%) |
Dec 31, 2019 | 0.4240 | 0.4894 | 0.4240 | 0.4620 | 473,900 | +0.04(+8.63%) |
Dec 30, 2019 | 0.4070 | 0.4400 | 0.4070 | 0.4253 | 626,189 | -0.01(-3.36%) |
Dec 27, 2019 | 0.4440 | 0.4730 | 0.4401 | 0.4401 | 382,800 | -0.01(-1.59%) |
Dec 26, 2019 | 0.4380 | 0.4715 | 0.4000 | 0.4472 | 936,181 | -0.02(-3.93%) |
Dec 24, 2019 | 0.4630 | 0.4655 | 0.4340 | 0.4655 | 236,900 | +0.02(+5.08%) |
Dec 23, 2019 | 0.4300 | 0.4689 | 0.4206 | 0.4430 | 284,721 | +0.01(+1.65%) |
Dec 20, 2019 | 0.4548 | 0.4548 | 0.4219 | 0.4358 | 392,800 | -0.00(-0.50%) |
Dec 19, 2019 | 0.4295 | 0.4550 | 0.4151 | 0.4380 | 417,873 | +0.00(+0.25%) |
Dec 18, 2019 | 0.4745 | 0.4800 | 0.4218 | 0.4369 | 970,837 | -0.04(-8.02%) |
Dec 17, 2019 | 0.4720 | 0.4940 | 0.4645 | 0.4750 | 226,873 | -0.01(-2.46%) |
Dec 16, 2019 | 0.4870 | 0.5062 | 0.4831 | 0.4870 | 170,029 | -0.01(-2.58%) |
Dec 13, 2019 | 0.4770 | 0.5100 | 0.4748 | 0.4999 | 705,000 | +0.02(+5.00%) |
Dec 12, 2019 | 0.4725 | 0.4930 | 0.4649 | 0.4761 | 228,856 | +0.00(+0.23%) |
Dec 11, 2019 | 0.4715 | 0.4968 | 0.4705 | 0.4750 | 250,305 | -0.01(-2.46%) |
Dec 10, 2019 | 0.4937 | 0.5039 | 0.4804 | 0.4870 | 201,561 | -0.00(-0.61%) |
Dec 09, 2019 | 0.4750 | 0.5021 | 0.4750 | 0.4900 | 260,919 | +0.00(+0.70%) |
Dec 06, 2019 | 0.4901 | 0.5092 | 0.4800 | 0.4866 | 154,500 | -0.00(-0.71%) |
Dec 05, 2019 | 0.4790 | 0.5060 | 0.4790 | 0.4901 | 384,321 | -0.01(-1.98%) |
Dec 04, 2019 | 0.4951 | 0.5022 | 0.4807 | 0.5000 | 350,036 | +0.00(+0.00%) |
Dec 03, 2019 | 0.5100 | 0.5125 | 0.4725 | 0.5000 | 257,825 | -0.01(-1.69%) |
Dec 02, 2019 | 0.5043 | 0.5200 | 0.4950 | 0.5086 | 259,628 | +0.00(+0.81%) |
Nov 29, 2019 | 0.4950 | 0.5089 | 0.4913 | 0.5045 | 83,200 | +0.02(+4.39%) |
Nov 27, 2019 | 0.4840 | 0.5029 | 0.4766 | 0.4833 | 205,300 | -0.00(-0.35%) |
Nov 26, 2019 | 0.5286 | 0.5286 | 0.4850 | 0.4850 | 263,615 | -0.03(-4.90%) |
Nov 25, 2019 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 256,634 | -0.02(-4.49%) |
Nov 22, 2019 | 0.5195 | 0.5510 | 0.5148 | 0.5340 | 213,800 | -0.01(-2.02%) |
Nov 21, 2019 | 0.5740 | 0.6000 | 0.5420 | 0.5450 | 437,828 | +0.00(+0.17%) |
Nov 20, 2019 | 0.5155 | 0.5520 | 0.5110 | 0.5441 | 242,308 | +0.04(+8.62%) |
Nov 19, 2019 | 0.4892 | 0.5200 | 0.4868 | 0.5009 | 297,000 | +0.01(+2.83%) |
Nov 18, 2019 | 0.5455 | 0.5455 | 0.4560 | 0.4871 | 745,239 | -0.06(-10.67%) |
Nov 15, 2019 | 0.5325 | 0.5647 | 0.5150 | 0.5453 | 330,000 | +0.01(+2.79%) |
Nov 14, 2019 | 0.5314 | 0.5704 | 0.5243 | 0.5305 | 379,534 | -0.01(-1.94%) |
Nov 13, 2019 | 0.6300 | 0.6300 | 0.5378 | 0.5410 | 537,953 | -0.08(-12.70%) |
Nov 12, 2019 | 0.7919 | 0.7919 | 0.6111 | 0.6197 | 1,044,631 | -0.07(-10.19%) |
Nov 11, 2019 | 0.6250 | 0.6970 | 0.6100 | 0.6900 | 918,035 | +0.07(+12.20%) |
Nov 08, 2019 | 0.5250 | 0.6249 | 0.5200 | 0.6150 | 515,000 | +0.07(+13.49%) |
Nov 07, 2019 | 0.5710 | 0.5710 | 0.5300 | 0.5419 | 202,120 | +0.00(+0.35%) |
Nov 06, 2019 | 0.5300 | 0.5773 | 0.5300 | 0.5400 | 203,570 | +0.00(+0.00%) |
Nov 05, 2019 | 0.5455 | 0.5585 | 0.5326 | 0.5400 | 159,855 | -0.01(-1.32%) |
Nov 04, 2019 | 0.5700 | 0.6000 | 0.5400 | 0.5472 | 225,791 | -0.03(-4.54%) |