Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3913 | 0.4000 | 0.3850 | 0.3915 | 63,200 | +0.00(+0.38%) |
Jan 30, 2020 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 151,203 | +0.00(+0.00%) |
Jan 29, 2020 | 0.4000 | 0.4100 | 0.3700 | 0.3900 | 240,381 | -0.01(-1.27%) |
Jan 28, 2020 | 0.3855 | 0.4000 | 0.3811 | 0.3950 | 199,804 | +0.02(+5.05%) |
Jan 27, 2020 | 0.3891 | 0.3900 | 0.3700 | 0.3760 | 146,402 | -0.01(-2.44%) |
Jan 24, 2020 | 0.3510 | 0.3890 | 0.3510 | 0.3854 | 244,400 | +0.01(+2.75%) |
Jan 23, 2020 | 0.3600 | 0.3800 | 0.3531 | 0.3751 | 139,448 | +0.01(+1.43%) |
Jan 22, 2020 | 0.3800 | 0.3808 | 0.3500 | 0.3698 | 472,913 | -0.01(-2.68%) |
Jan 21, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 451,816 | -0.04(-9.78%) |
Jan 17, 2020 | 0.4311 | 0.4400 | 0.4113 | 0.4212 | 104,500 | -0.01(-2.05%) |
Jan 16, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 71,652 | +0.00(+0.00%) |
Jan 15, 2020 | 0.4305 | 0.4400 | 0.4300 | 0.4300 | 180,670 | -0.00(-0.92%) |
Jan 14, 2020 | 0.4310 | 0.4500 | 0.4215 | 0.4340 | 220,860 | -0.01(-1.34%) |
Jan 13, 2020 | 0.4449 | 0.4482 | 0.4300 | 0.4399 | 52,338 | +0.00(+0.62%) |
Jan 10, 2020 | 0.4760 | 0.4760 | 0.4010 | 0.4372 | 172,500 | -0.02(-4.96%) |
Jan 09, 2020 | 0.4700 | 0.4800 | 0.4529 | 0.4600 | 110,209 | -0.01(-2.13%) |
Jan 08, 2020 | 0.4700 | 0.4900 | 0.4411 | 0.4700 | 152,020 | +0.01(+2.17%) |
Jan 07, 2020 | 0.4600 | 0.4738 | 0.4210 | 0.4600 | 177,854 | +0.02(+4.81%) |
Jan 06, 2020 | 0.4502 | 0.4700 | 0.4300 | 0.4389 | 111,092 | -0.01(-2.47%) |
Jan 03, 2020 | 0.4700 | 0.4800 | 0.4329 | 0.4500 | 155,200 | -0.01(-1.12%) |
Jan 02, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4551 | 73,898 | +0.01(+1.11%) |
Dec 31, 2019 | 0.4700 | 0.4700 | 0.4249 | 0.4501 | 241,200 | +0.00(+0.04%) |
Dec 30, 2019 | 0.4700 | 0.5000 | 0.4349 | 0.4499 | 129,986 | -0.03(-6.27%) |
Dec 27, 2019 | 0.4950 | 0.5099 | 0.4701 | 0.4800 | 96,200 | -0.02(-3.03%) |
Dec 26, 2019 | 0.5050 | 0.5100 | 0.4922 | 0.4950 | 82,253 | +0.00(+0.10%) |
Dec 24, 2019 | 0.5000 | 0.5098 | 0.4905 | 0.4945 | 49,800 | -0.01(-1.10%) |
Dec 23, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 163,587 | -0.01(-0.99%) |
Dec 20, 2019 | 0.5001 | 0.5100 | 0.5000 | 0.5050 | 43,700 | -0.01(-0.98%) |
Dec 19, 2019 | 0.4902 | 0.5202 | 0.4902 | 0.5100 | 119,992 | +0.00(+0.06%) |
Dec 18, 2019 | 0.5000 | 0.5100 | 0.4903 | 0.5097 | 193,464 | +0.01(+1.94%) |
Dec 17, 2019 | 0.5015 | 0.5093 | 0.4900 | 0.5000 | 178,012 | -0.01(-1.30%) |
Dec 16, 2019 | 0.5003 | 0.5150 | 0.4906 | 0.5066 | 115,030 | -0.00(-0.41%) |
Dec 13, 2019 | 0.5100 | 0.5300 | 0.4806 | 0.5087 | 192,000 | +0.00(+0.97%) |
Dec 12, 2019 | 0.4800 | 0.5040 | 0.4800 | 0.5038 | 114,597 | +0.00(+0.76%) |
Dec 11, 2019 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 137,105 | -0.01(-1.46%) |
Dec 10, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5074 | 113,536 | +0.01(+1.48%) |
Dec 09, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 117,144 | +0.02(+3.31%) |
Dec 06, 2019 | 0.4843 | 0.5000 | 0.4748 | 0.4840 | 182,000 | -0.01(-1.22%) |
Dec 05, 2019 | 0.5078 | 0.5081 | 0.4900 | 0.4900 | 127,527 | -0.01(-2.00%) |
Dec 04, 2019 | 0.5000 | 0.5200 | 0.4965 | 0.5000 | 107,311 | +0.00(+0.85%) |
Dec 03, 2019 | 0.5040 | 0.5200 | 0.4902 | 0.4958 | 87,682 | -0.01(-2.77%) |
Dec 02, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5099 | 162,208 | -0.01(-2.28%) |
Nov 29, 2019 | 0.5000 | 0.5400 | 0.4930 | 0.5218 | 50,500 | +0.02(+3.72%) |
Nov 27, 2019 | 0.5000 | 0.5210 | 0.4950 | 0.5031 | 133,300 | +0.00(+0.22%) |
Nov 26, 2019 | 0.5100 | 0.5300 | 0.4811 | 0.5020 | 143,432 | -0.03(-6.34%) |
Nov 25, 2019 | 0.5440 | 0.5440 | 0.5111 | 0.5360 | 75,768 | -0.01(-2.63%) |
Nov 22, 2019 | 0.5500 | 0.5700 | 0.5427 | 0.5505 | 207,600 | +0.01(+1.94%) |
Nov 21, 2019 | 0.5200 | 0.5700 | 0.4800 | 0.5400 | 369,472 | +0.05(+10.43%) |
Nov 20, 2019 | 0.4530 | 0.5198 | 0.4511 | 0.4890 | 488,101 | +0.04(+8.67%) |
Nov 19, 2019 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 59,229 | -0.00(-0.33%) |
Nov 18, 2019 | 0.4500 | 0.4600 | 0.4234 | 0.4515 | 194,758 | -0.01(-1.83%) |
Nov 15, 2019 | 0.4550 | 0.4600 | 0.4230 | 0.4599 | 204,400 | +0.04(+9.16%) |
Nov 14, 2019 | 0.4105 | 0.4286 | 0.4105 | 0.4213 | 55,148 | +0.00(+0.05%) |
Nov 13, 2019 | 0.4100 | 0.4240 | 0.4100 | 0.4211 | 66,276 | +0.00(+0.26%) |
Nov 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 155,643 | -0.00(-0.38%) |
Nov 11, 2019 | 0.4609 | 0.4609 | 0.4182 | 0.4216 | 70,206 | -0.02(-3.96%) |
Nov 08, 2019 | 0.4200 | 0.4400 | 0.4051 | 0.4390 | 70,700 | +0.02(+4.52%) |
Nov 07, 2019 | 0.4349 | 0.4399 | 0.3826 | 0.4200 | 114,717 | -0.02(-3.45%) |
Nov 06, 2019 | 0.4059 | 0.4390 | 0.3710 | 0.4350 | 424,995 | +0.02(+3.57%) |
Nov 05, 2019 | 0.4600 | 0.4700 | 0.4000 | 0.4200 | 353,659 | -0.05(-9.68%) |
Nov 04, 2019 | 0.4772 | 0.4772 | 0.4516 | 0.4650 | 92,913 | -0.01(-2.56%) |