Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4290 | 0.4854 | 0.4161 | 0.4795 | 6,270,100 | +0.05(+12.45%) |
Jan 30, 2020 | 0.4390 | 0.4390 | 0.4100 | 0.4264 | 3,085,999 | +0.01(+1.52%) |
Jan 29, 2020 | 0.4320 | 0.4600 | 0.4110 | 0.4200 | 6,448,009 | -0.01(-2.60%) |
Jan 28, 2020 | 0.4690 | 0.4690 | 0.4105 | 0.4312 | 2,481,366 | -0.02(-3.58%) |
Jan 27, 2020 | 0.4582 | 0.4689 | 0.4200 | 0.4472 | 2,326,639 | -0.03(-6.83%) |
Jan 24, 2020 | 0.6800 | 0.8500 | 0.4580 | 0.4800 | 15,542,700 | -0.33(-40.75%) |
Jan 23, 2020 | 0.9000 | 0.9800 | 0.8099 | 0.8101 | 1,433,355 | -0.12(-12.45%) |
Jan 22, 2020 | 1.110 | 1.290 | 0.8429 | 0.9253 | 2,680,520 | -0.16(-15.10%) |
Jan 21, 2020 | 1.040 | 1.130 | 1.040 | 1.090 | 498,593 | -0.01(-0.92%) |
Jan 17, 2020 | 1.090 | 1.100 | 1.020 | 1.100 | 260,700 | +0.00(+0.00%) |
Jan 16, 2020 | 1.150 | 1.170 | 1.060 | 1.100 | 545,682 | -0.04(-3.51%) |
Jan 15, 2020 | 1.010 | 1.190 | 0.9300 | 1.140 | 1,075,557 | +0.11(+10.68%) |
Jan 14, 2020 | 1.100 | 1.100 | 0.9800 | 1.030 | 330,315 | -0.02(-1.90%) |
Jan 13, 2020 | 0.9600 | 1.097 | 0.9100 | 1.050 | 1,213,068 | +0.10(+10.51%) |
Jan 10, 2020 | 0.9200 | 1.030 | 0.9012 | 0.9501 | 913,800 | +0.05(+5.57%) |
Jan 09, 2020 | 0.8400 | 0.9200 | 0.8100 | 0.9000 | 457,477 | +0.07(+8.13%) |
Jan 08, 2020 | 0.8300 | 0.8399 | 0.8020 | 0.8323 | 201,742 | +0.02(+2.05%) |
Jan 07, 2020 | 0.8880 | 0.8880 | 0.8000 | 0.8156 | 285,874 | -0.04(-5.16%) |
Jan 06, 2020 | 0.8500 | 0.8700 | 0.8200 | 0.8600 | 247,660 | -0.01(-1.49%) |
Jan 03, 2020 | 0.8850 | 0.8892 | 0.8500 | 0.8730 | 145,300 | -0.01(-1.36%) |
Jan 02, 2020 | 0.8800 | 0.9398 | 0.8100 | 0.8850 | 547,418 | +0.02(+2.76%) |
Dec 31, 2019 | 0.8200 | 0.8800 | 0.8200 | 0.8612 | 155,100 | +0.01(+1.33%) |
Dec 30, 2019 | 0.8700 | 0.8800 | 0.8000 | 0.8499 | 157,954 | +0.01(+1.06%) |
Dec 27, 2019 | 0.8090 | 0.8800 | 0.7901 | 0.8410 | 263,000 | +0.03(+3.96%) |
Dec 26, 2019 | 0.8118 | 0.8300 | 0.7844 | 0.8090 | 161,183 | -0.00(-0.14%) |
Dec 24, 2019 | 0.7800 | 0.8469 | 0.7500 | 0.8101 | 263,800 | +0.04(+5.73%) |
Dec 23, 2019 | 0.7250 | 0.7900 | 0.7015 | 0.7662 | 147,035 | +0.07(+9.35%) |
Dec 20, 2019 | 0.7180 | 0.7284 | 0.6500 | 0.7007 | 165,700 | -0.03(-3.59%) |
Dec 19, 2019 | 0.7161 | 0.7350 | 0.7040 | 0.7268 | 58,936 | -0.01(-1.78%) |
Dec 18, 2019 | 0.7141 | 0.7400 | 0.6965 | 0.7400 | 81,445 | +0.00(+0.04%) |
Dec 17, 2019 | 0.7500 | 0.7699 | 0.6280 | 0.7397 | 280,990 | -0.02(-2.67%) |
Dec 16, 2019 | 0.8000 | 0.8000 | 0.7500 | 0.7600 | 81,683 | -0.03(-4.38%) |
Dec 13, 2019 | 0.7720 | 0.7975 | 0.7601 | 0.7948 | 67,800 | -0.00(-0.58%) |
Dec 12, 2019 | 0.7399 | 0.8000 | 0.7300 | 0.7994 | 97,941 | +0.06(+8.04%) |
Dec 11, 2019 | 0.7408 | 0.7600 | 0.6900 | 0.7399 | 105,341 | +0.00(+0.23%) |
Dec 10, 2019 | 0.7900 | 0.8000 | 0.7200 | 0.7382 | 103,831 | -0.05(-6.58%) |
Dec 09, 2019 | 0.7330 | 0.8253 | 0.7330 | 0.7902 | 195,747 | +0.05(+7.36%) |
Dec 06, 2019 | 0.7998 | 0.8358 | 0.7300 | 0.7360 | 594,500 | -0.10(-12.39%) |
Dec 05, 2019 | 0.8800 | 0.8800 | 0.8100 | 0.8401 | 169,301 | -0.05(-5.61%) |
Dec 04, 2019 | 0.9300 | 0.9300 | 0.8800 | 0.8900 | 55,231 | -0.04(-3.78%) |
Dec 03, 2019 | 0.9400 | 0.9468 | 0.8700 | 0.9250 | 201,948 | -0.02(-2.30%) |
Dec 02, 2019 | 0.8954 | 0.9468 | 0.8215 | 0.9468 | 329,930 | +0.05(+5.75%) |
Nov 29, 2019 | 0.8000 | 0.9200 | 0.7700 | 0.8953 | 366,000 | +0.08(+10.01%) |
Nov 27, 2019 | 0.7700 | 0.8199 | 0.7611 | 0.8138 | 113,100 | +0.05(+7.08%) |
Nov 26, 2019 | 0.7600 | 0.7900 | 0.7400 | 0.7600 | 81,136 | -0.03(-3.38%) |
Nov 25, 2019 | 0.8000 | 0.8030 | 0.7500 | 0.7866 | 148,180 | -0.02(-2.37%) |
Nov 22, 2019 | 0.7516 | 0.8099 | 0.7500 | 0.8057 | 450,100 | +0.06(+8.61%) |
Nov 21, 2019 | 0.7200 | 0.7534 | 0.7000 | 0.7418 | 215,565 | +0.02(+3.03%) |
Nov 20, 2019 | 0.6700 | 0.7300 | 0.6400 | 0.7200 | 252,423 | +0.06(+9.04%) |
Nov 19, 2019 | 0.6900 | 0.6900 | 0.6500 | 0.6603 | 137,410 | +0.00(+0.02%) |
Nov 18, 2019 | 0.6500 | 0.6800 | 0.6301 | 0.6602 | 109,940 | +0.01(+1.46%) |
Nov 15, 2019 | 0.6500 | 0.6600 | 0.6300 | 0.6507 | 99,300 | +0.02(+2.93%) |
Nov 14, 2019 | 0.6700 | 0.6701 | 0.6000 | 0.6322 | 151,340 | -0.03(-4.21%) |
Nov 13, 2019 | 0.6910 | 0.7267 | 0.6600 | 0.6600 | 110,196 | -0.04(-6.02%) |
Nov 12, 2019 | 0.7250 | 0.7500 | 0.6620 | 0.7023 | 233,785 | -0.02(-3.13%) |
Nov 11, 2019 | 0.7800 | 0.7800 | 0.7200 | 0.7250 | 99,316 | -0.04(-5.23%) |
Nov 08, 2019 | 0.7800 | 0.8000 | 0.6536 | 0.7650 | 292,100 | -0.04(-4.38%) |
Nov 07, 2019 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | 141,483 | -0.05(-5.88%) |
Nov 06, 2019 | 0.8500 | 0.8800 | 0.7400 | 0.8500 | 659,691 | -0.01(-1.53%) |
Nov 05, 2019 | 0.9400 | 0.9700 | 0.8550 | 0.8632 | 1,065,785 | -0.14(-13.68%) |
Nov 04, 2019 | 1.100 | 1.120 | 0.9600 | 1.000 | 2,402,608 | -0.28(-21.88%) |