Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.8901 | 0.9800 | 0.8205 | 0.8600 | 8,433,100 | -0.04(-4.44%) |
Jan 30, 2020 | 0.6800 | 0.9500 | 0.6800 | 0.9000 | 20,609,276 | +0.22(+32.35%) |
Jan 29, 2020 | 0.8000 | 0.8200 | 0.6500 | 0.6800 | 7,414,868 | -0.11(-14.41%) |
Jan 28, 2020 | 0.8100 | 0.8300 | 0.7700 | 0.7945 | 3,066,063 | -0.02(-3.04%) |
Jan 27, 2020 | 0.7800 | 0.8568 | 0.7600 | 0.8194 | 5,759,861 | -0.07(-8.08%) |
Jan 24, 2020 | 1.000 | 1.000 | 0.8000 | 0.8914 | 5,793,000 | -0.08(-8.08%) |
Jan 23, 2020 | 1.050 | 1.052 | 0.8511 | 0.9698 | 5,014,898 | -0.08(-7.64%) |
Jan 22, 2020 | 1.060 | 1.080 | 1.040 | 1.050 | 4,831,775 | +0.01(+0.96%) |
Jan 21, 2020 | 1.050 | 1.090 | 1.010 | 1.040 | 10,174,441 | -0.17(-14.05%) |
Jan 17, 2020 | 1.290 | 1.350 | 1.200 | 1.210 | 3,972,800 | -0.06(-4.72%) |
Jan 16, 2020 | 1.230 | 1.290 | 1.190 | 1.270 | 5,220,379 | +0.10(+8.55%) |
Jan 15, 2020 | 1.120 | 1.170 | 1.090 | 1.170 | 2,437,905 | +0.02(+1.74%) |
Jan 14, 2020 | 1.200 | 1.210 | 1.060 | 1.150 | 4,227,691 | -0.07(-5.74%) |
Jan 13, 2020 | 1.250 | 1.300 | 1.200 | 1.220 | 4,367,060 | +0.01(+0.83%) |
Jan 10, 2020 | 1.180 | 1.270 | 1.130 | 1.210 | 6,146,100 | +0.05(+4.31%) |
Jan 09, 2020 | 1.190 | 1.240 | 1.120 | 1.160 | 4,305,532 | -0.07(-5.69%) |
Jan 08, 2020 | 1.240 | 1.320 | 1.150 | 1.230 | 8,187,347 | -0.07(-5.38%) |
Jan 07, 2020 | 1.460 | 1.480 | 1.220 | 1.300 | 39,557,916 | +0.23(+21.50%) |
Jan 06, 2020 | 1.140 | 1.170 | 1.010 | 1.070 | 5,775,835 | -0.05(-4.46%) |
Jan 03, 2020 | 1.050 | 1.220 | 1.010 | 1.120 | 9,663,800 | +0.03(+2.75%) |
Jan 02, 2020 | 0.9100 | 1.180 | 0.9000 | 1.090 | 16,829,648 | +0.23(+27.08%) |
Dec 31, 2019 | 0.7900 | 0.8886 | 0.7200 | 0.8577 | 7,523,400 | +0.09(+11.39%) |
Dec 30, 2019 | 0.8600 | 0.9300 | 0.7500 | 0.7700 | 9,362,826 | -0.05(-6.10%) |
Dec 27, 2019 | 0.7100 | 0.8700 | 0.7000 | 0.8200 | 10,906,600 | +0.12(+17.97%) |
Dec 26, 2019 | 0.6868 | 0.7450 | 0.6800 | 0.6951 | 4,885,527 | +0.04(+5.32%) |
Dec 24, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6600 | 3,711,400 | +0.06(+10.00%) |
Dec 23, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 1,689,608 | +0.00(+0.47%) |
Dec 20, 2019 | 0.6193 | 0.6193 | 0.5550 | 0.5972 | 3,173,100 | +0.02(+2.97%) |
Dec 19, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 2,188,157 | -0.01(-1.36%) |
Dec 18, 2019 | 0.6400 | 0.6400 | 0.5511 | 0.5880 | 4,288,785 | -0.05(-8.18%) |
Dec 17, 2019 | 0.6500 | 0.6679 | 0.6300 | 0.6404 | 2,785,031 | -0.02(-2.97%) |
Dec 16, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6600 | 2,767,112 | +0.01(+1.54%) |
Dec 13, 2019 | 0.6913 | 0.7200 | 0.6320 | 0.6500 | 3,899,400 | -0.01(-1.96%) |
Dec 12, 2019 | 0.6500 | 0.7230 | 0.6205 | 0.6630 | 5,438,291 | +0.01(+2.00%) |
Dec 11, 2019 | 0.5900 | 0.6888 | 0.5700 | 0.6500 | 7,875,943 | +0.01(+1.56%) |
Dec 10, 2019 | 0.8100 | 0.8500 | 0.5500 | 0.6400 | 21,438,568 | -0.17(-21.47%) |
Dec 09, 2019 | 0.8148 | 0.9890 | 0.7700 | 0.8150 | 25,150,260 | +0.05(+6.26%) |
Dec 06, 2019 | 0.6400 | 0.7900 | 0.6400 | 0.7670 | 16,960,200 | +0.14(+21.75%) |
Dec 05, 2019 | 0.6083 | 0.6480 | 0.5810 | 0.6300 | 4,152,719 | +0.03(+5.00%) |
Dec 04, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6000 | 6,226,405 | +0.02(+3.45%) |
Dec 03, 2019 | 0.6100 | 0.6900 | 0.5200 | 0.5800 | 14,291,181 | -0.05(-7.94%) |
Dec 02, 2019 | 0.5100 | 0.6500 | 0.5000 | 0.6300 | 20,637,508 | +0.12(+22.52%) |
Nov 29, 2019 | 0.4360 | 0.5150 | 0.4350 | 0.5142 | 7,455,500 | +0.08(+18.21%) |
Nov 27, 2019 | 0.4077 | 0.4430 | 0.3970 | 0.4350 | 3,625,900 | +0.03(+6.10%) |
Nov 26, 2019 | 0.4272 | 0.4300 | 0.3999 | 0.4100 | 4,209,112 | -0.02(-5.09%) |
Nov 25, 2019 | 0.4432 | 0.4670 | 0.4101 | 0.4320 | 5,444,871 | -0.01(-2.31%) |
Nov 22, 2019 | 0.4000 | 0.4665 | 0.3902 | 0.4422 | 10,351,500 | +0.05(+13.36%) |
Nov 21, 2019 | 0.3700 | 0.4100 | 0.3565 | 0.3901 | 6,022,105 | +0.01(+2.09%) |
Nov 20, 2019 | 0.3600 | 0.4200 | 0.3531 | 0.3821 | 6,311,769 | -0.01(-2.03%) |
Nov 19, 2019 | 0.5200 | 0.5300 | 0.3800 | 0.3900 | 19,519,884 | -0.11(-22.00%) |
Nov 18, 2019 | 0.4100 | 0.5300 | 0.4000 | 0.5000 | 26,309,932 | +0.10(+25.31%) |
Nov 15, 2019 | 0.3865 | 0.4150 | 0.3681 | 0.3990 | 7,395,800 | +0.02(+5.00%) |
Nov 14, 2019 | 0.3670 | 0.3850 | 0.3451 | 0.3800 | 4,462,428 | +0.02(+5.26%) |
Nov 13, 2019 | 0.3300 | 0.3750 | 0.3160 | 0.3610 | 5,392,896 | +0.03(+9.39%) |
Nov 12, 2019 | 0.3300 | 0.3469 | 0.3221 | 0.3300 | 2,369,956 | +0.00(+0.00%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 2,567,000 | -0.01(-2.14%) |
Nov 08, 2019 | 0.3200 | 0.3490 | 0.3100 | 0.3372 | 3,799,000 | +0.02(+6.34%) |
Nov 07, 2019 | 0.3200 | 0.3221 | 0.3081 | 0.3171 | 1,585,181 | +0.00(+0.67%) |
Nov 06, 2019 | 0.3200 | 0.3252 | 0.3080 | 0.3150 | 2,164,976 | -0.01(-2.78%) |
Nov 05, 2019 | 0.3300 | 0.3350 | 0.3070 | 0.3240 | 2,974,910 | -0.00(-0.25%) |
Nov 04, 2019 | 0.3233 | 0.3290 | 0.3110 | 0.3248 | 2,287,449 | +0.00(+0.81%) |