Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5600 | 0.6550 | 0.5400 | 0.6099 | 119,300 | -0.00(-0.02%) |
Jan 30, 2020 | 0.5500 | 0.6200 | 0.5100 | 0.6100 | 284,106 | +0.10(+20.79%) |
Jan 29, 2020 | 0.4865 | 0.5200 | 0.4800 | 0.5050 | 33,784 | +0.02(+3.91%) |
Jan 28, 2020 | 0.4600 | 0.5007 | 0.4600 | 0.4860 | 36,654 | +0.03(+5.65%) |
Jan 27, 2020 | 0.4655 | 0.5058 | 0.4248 | 0.4600 | 33,109 | +0.01(+2.22%) |
Jan 24, 2020 | 0.5700 | 0.5700 | 0.4466 | 0.4500 | 122,300 | -0.10(-18.18%) |
Jan 23, 2020 | 0.5400 | 0.5900 | 0.5100 | 0.5500 | 108,377 | -0.03(-5.17%) |
Jan 22, 2020 | 0.5900 | 0.5900 | 0.5300 | 0.5800 | 42,561 | -0.01(-1.69%) |
Jan 21, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.5900 | 44,674 | -0.01(-1.34%) |
Jan 17, 2020 | 0.6100 | 0.6100 | 0.5100 | 0.5980 | 87,600 | +0.04(+7.75%) |
Jan 16, 2020 | 0.5499 | 0.5800 | 0.5140 | 0.5550 | 86,457 | +0.01(+1.83%) |
Jan 15, 2020 | 0.5553 | 0.5553 | 0.5200 | 0.5450 | 27,195 | +0.00(+0.68%) |
Jan 14, 2020 | 0.5400 | 0.5701 | 0.5300 | 0.5413 | 63,388 | +0.00(+0.24%) |
Jan 13, 2020 | 0.5400 | 0.5900 | 0.5100 | 0.5400 | 96,196 | +0.01(+1.89%) |
Jan 10, 2020 | 0.6300 | 0.6300 | 0.5200 | 0.5300 | 207,600 | -0.09(-15.04%) |
Jan 09, 2020 | 0.6800 | 0.7100 | 0.6099 | 0.6238 | 234,712 | -0.10(-13.36%) |
Jan 08, 2020 | 0.6000 | 0.8500 | 0.5500 | 0.7200 | 865,763 | +0.19(+34.96%) |
Jan 07, 2020 | 0.5497 | 0.5841 | 0.5150 | 0.5335 | 24,315 | -0.03(-4.73%) |
Jan 06, 2020 | 0.5500 | 0.5671 | 0.5125 | 0.5600 | 37,713 | +0.01(+1.82%) |
Jan 03, 2020 | 0.5499 | 0.5650 | 0.5000 | 0.5500 | 22,800 | +0.00(+0.00%) |
Jan 02, 2020 | 0.5685 | 0.5685 | 0.5000 | 0.5500 | 42,658 | +0.00(+0.00%) |
Dec 31, 2019 | 0.5100 | 0.5700 | 0.4920 | 0.5500 | 84,600 | +0.02(+3.23%) |
Dec 30, 2019 | 0.4500 | 0.5498 | 0.4430 | 0.5328 | 125,751 | +0.05(+11.00%) |
Dec 27, 2019 | 0.3900 | 0.5100 | 0.3900 | 0.4800 | 266,500 | +0.09(+23.08%) |
Dec 26, 2019 | 0.4393 | 0.4393 | 0.3801 | 0.3900 | 105,527 | -0.03(-7.84%) |
Dec 24, 2019 | 0.4180 | 0.4479 | 0.4110 | 0.4232 | 47,800 | +0.02(+5.77%) |
Dec 23, 2019 | 0.4200 | 0.4300 | 0.3950 | 0.4001 | 28,428 | -0.03(-6.95%) |
Dec 20, 2019 | 0.4200 | 0.4300 | 0.3901 | 0.4300 | 33,700 | +0.00(+0.02%) |
Dec 19, 2019 | 0.4011 | 0.4299 | 0.3820 | 0.4299 | 35,463 | +0.00(+1.15%) |
Dec 18, 2019 | 0.4300 | 0.4400 | 0.3800 | 0.4250 | 89,523 | -0.04(-7.61%) |
Dec 17, 2019 | 0.4400 | 0.4860 | 0.4100 | 0.4600 | 94,106 | -0.01(-2.11%) |
Dec 16, 2019 | 0.4700 | 0.4800 | 0.4100 | 0.4699 | 35,413 | +0.03(+8.02%) |
Dec 13, 2019 | 0.4680 | 0.4680 | 0.3800 | 0.4350 | 86,400 | -0.02(-3.33%) |
Dec 12, 2019 | 0.4402 | 0.4500 | 0.3820 | 0.4500 | 145,726 | -0.01(-1.75%) |
Dec 11, 2019 | 0.4100 | 0.4700 | 0.4100 | 0.4580 | 44,226 | +0.01(+1.78%) |
Dec 10, 2019 | 0.4536 | 0.4625 | 0.4400 | 0.4500 | 24,700 | -0.02(-4.26%) |
Dec 09, 2019 | 0.5460 | 0.5500 | 0.4501 | 0.4700 | 56,914 | -0.05(-9.62%) |
Dec 06, 2019 | 0.5199 | 0.6300 | 0.5010 | 0.5200 | 94,500 | +0.01(+1.96%) |
Dec 05, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | 6,841 | +0.01(+2.00%) |
Dec 04, 2019 | 0.4900 | 0.5400 | 0.4610 | 0.5000 | 79,165 | +0.00(+0.75%) |
Dec 03, 2019 | 0.4900 | 0.5000 | 0.4900 | 0.4963 | 46,122 | -0.00(-0.54%) |
Dec 02, 2019 | 0.5000 | 0.5280 | 0.4967 | 0.4990 | 54,735 | +0.00(+0.75%) |
Nov 29, 2019 | 0.5100 | 0.5150 | 0.4953 | 0.4953 | 7,400 | +0.02(+3.17%) |
Nov 27, 2019 | 0.5000 | 0.5331 | 0.4665 | 0.4801 | 151,600 | -0.03(-5.86%) |
Nov 26, 2019 | 0.5379 | 0.5380 | 0.5000 | 0.5100 | 29,130 | -0.03(-6.25%) |
Nov 25, 2019 | 0.5322 | 0.5480 | 0.5300 | 0.5440 | 3,454 | +0.03(+6.65%) |
Nov 22, 2019 | 0.5263 | 0.5420 | 0.5000 | 0.5101 | 5,200 | -0.01(-1.92%) |
Nov 21, 2019 | 0.5400 | 0.5500 | 0.5140 | 0.5201 | 24,052 | -0.02(-4.04%) |
Nov 20, 2019 | 0.5805 | 0.5899 | 0.5350 | 0.5420 | 75,980 | -0.04(-6.57%) |
Nov 19, 2019 | 0.6100 | 0.6100 | 0.5140 | 0.5801 | 30,450 | +0.03(+5.68%) |
Nov 18, 2019 | 0.5600 | 0.5900 | 0.5020 | 0.5489 | 56,170 | -0.00(-0.20%) |
Nov 15, 2019 | 0.5327 | 0.5998 | 0.5201 | 0.5500 | 23,700 | +0.03(+5.77%) |
Nov 14, 2019 | 0.4900 | 0.5200 | 0.4500 | 0.5200 | 61,638 | +0.00(+0.00%) |
Nov 13, 2019 | 0.6000 | 0.6000 | 0.4900 | 0.5200 | 116,476 | -0.07(-11.86%) |
Nov 12, 2019 | 0.4700 | 0.6000 | 0.4700 | 0.5900 | 72,036 | +0.11(+23.33%) |
Nov 11, 2019 | 0.5830 | 0.5830 | 0.4368 | 0.4784 | 85,594 | -0.09(-16.07%) |
Nov 08, 2019 | 0.5700 | 0.5851 | 0.5000 | 0.5700 | 91,300 | -0.03(-5.00%) |
Nov 07, 2019 | 0.6600 | 0.7300 | 0.5900 | 0.6000 | 28,080 | -0.03(-4.76%) |
Nov 06, 2019 | 0.7500 | 0.7600 | 0.6300 | 0.6300 | 31,747 | -0.12(-16.02%) |
Nov 05, 2019 | 0.7500 | 0.7763 | 0.7000 | 0.7502 | 8,459 | +0.00(+0.03%) |
Nov 04, 2019 | 0.7400 | 0.7800 | 0.7398 | 0.7500 | 14,696 | +0.02(+2.88%) |