Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 3,540,100 | +0.02(+6.04%) |
Nov 27, 2019 | 0.3800 | 0.3900 | 0.3537 | 0.3678 | 3,318,200 | -0.00(-0.62%) |
Nov 26, 2019 | 0.3652 | 0.3797 | 0.3600 | 0.3701 | 849,470 | +0.00(+1.18%) |
Nov 25, 2019 | 0.3672 | 0.3672 | 0.3550 | 0.3658 | 471,081 | -0.00(-0.35%) |
Nov 22, 2019 | 0.3500 | 0.3698 | 0.3500 | 0.3671 | 561,000 | +0.01(+3.50%) |
Nov 21, 2019 | 0.3500 | 0.3643 | 0.3500 | 0.3547 | 980,745 | +0.00(+1.34%) |
Nov 20, 2019 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 1,146,973 | -0.01(-2.13%) |
Nov 19, 2019 | 0.3725 | 0.3750 | 0.3555 | 0.3576 | 766,172 | -0.02(-4.28%) |
Nov 18, 2019 | 0.3860 | 0.3900 | 0.3700 | 0.3736 | 458,048 | -0.01(-3.31%) |
Nov 15, 2019 | 0.3830 | 0.3900 | 0.3700 | 0.3864 | 1,054,000 | -0.00(-0.03%) |
Nov 14, 2019 | 0.3900 | 0.3900 | 0.3799 | 0.3865 | 398,019 | -0.00(-0.10%) |
Nov 13, 2019 | 0.3950 | 0.3960 | 0.3800 | 0.3869 | 411,971 | -0.00(-0.79%) |
Nov 12, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 452,562 | -0.01(-1.27%) |
Nov 11, 2019 | 0.3935 | 0.4054 | 0.3900 | 0.3950 | 1,419,708 | +0.02(+4.03%) |
Nov 08, 2019 | 0.3800 | 0.3940 | 0.3691 | 0.3797 | 534,500 | -0.00(-0.08%) |
Nov 07, 2019 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 445,791 | +0.01(+2.70%) |
Nov 06, 2019 | 0.3800 | 0.3900 | 0.3700 | 0.3700 | 541,931 | -0.01(-2.63%) |
Nov 05, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | 931,562 | -0.02(-4.31%) |
Nov 04, 2019 | 0.3920 | 0.4070 | 0.3887 | 0.3971 | 1,254,500 | +0.01(+1.53%) |
Nov 01, 2019 | 0.3800 | 0.3999 | 0.3750 | 0.3911 | 927,600 | +0.01(+2.38%) |
Oct 31, 2019 | 0.3907 | 0.4000 | 0.3761 | 0.3820 | 289,104 | -0.01(-2.55%) |
Oct 30, 2019 | 0.3993 | 0.3993 | 0.3800 | 0.3920 | 269,083 | +0.01(+1.42%) |
Oct 29, 2019 | 0.3900 | 0.4000 | 0.3810 | 0.3865 | 547,658 | -0.00(-0.46%) |
Oct 28, 2019 | 0.3700 | 0.3950 | 0.3648 | 0.3883 | 489,513 | +0.01(+2.83%) |
Oct 25, 2019 | 0.3800 | 0.3830 | 0.3700 | 0.3776 | 404,100 | +0.01(+2.05%) |
Oct 24, 2019 | 0.3984 | 0.3996 | 0.3700 | 0.3700 | 490,771 | -0.02(-5.15%) |
Oct 23, 2019 | 0.3965 | 0.4100 | 0.3800 | 0.3901 | 1,062,192 | -0.00(-1.09%) |
Oct 22, 2019 | 0.3740 | 0.4000 | 0.3700 | 0.3944 | 1,148,365 | +0.02(+6.45%) |
Oct 21, 2019 | 0.3574 | 0.3750 | 0.3574 | 0.3705 | 671,381 | +0.01(+3.64%) |
Oct 18, 2019 | 0.3500 | 0.3578 | 0.3460 | 0.3575 | 292,400 | +0.01(+2.73%) |
Oct 17, 2019 | 0.3578 | 0.3578 | 0.3460 | 0.3480 | 256,311 | -0.00(-1.05%) |
Oct 16, 2019 | 0.3600 | 0.3600 | 0.3466 | 0.3517 | 325,163 | -0.00(-0.90%) |
Oct 15, 2019 | 0.3553 | 0.3578 | 0.3500 | 0.3549 | 280,758 | +0.00(+0.34%) |
Oct 14, 2019 | 0.3365 | 0.3555 | 0.3365 | 0.3537 | 443,708 | +0.01(+3.42%) |
Oct 11, 2019 | 0.3600 | 0.3657 | 0.3405 | 0.3420 | 894,400 | -0.01(-2.29%) |
Oct 10, 2019 | 0.3600 | 0.3750 | 0.3475 | 0.3500 | 2,285,103 | -0.02(-4.76%) |
Oct 09, 2019 | 0.3700 | 0.3797 | 0.3610 | 0.3675 | 590,366 | +0.00(+1.24%) |
Oct 08, 2019 | 0.3726 | 0.3851 | 0.3610 | 0.3630 | 440,551 | -0.01(-3.43%) |
Oct 07, 2019 | 0.3824 | 0.3889 | 0.3724 | 0.3759 | 245,060 | -0.00(-0.48%) |
Oct 04, 2019 | 0.3789 | 0.3840 | 0.3720 | 0.3777 | 1,816,300 | +0.00(+0.59%) |
Oct 03, 2019 | 0.3900 | 0.4079 | 0.3620 | 0.3755 | 1,003,480 | -0.01(-2.47%) |
Oct 02, 2019 | 0.3900 | 0.4100 | 0.3800 | 0.3850 | 1,025,752 | -0.01(-1.53%) |
Oct 01, 2019 | 0.4100 | 0.4100 | 0.3835 | 0.3910 | 527,791 | -0.02(-5.49%) |
Sep 30, 2019 | 0.4162 | 0.4244 | 0.4000 | 0.4137 | 621,889 | -0.00(-0.60%) |
Sep 27, 2019 | 0.4200 | 0.4300 | 0.4020 | 0.4162 | 354,000 | -0.00(-0.62%) |
Sep 26, 2019 | 0.4194 | 0.4387 | 0.4068 | 0.4188 | 383,076 | -0.01(-1.55%) |
Sep 25, 2019 | 0.4209 | 0.4396 | 0.4100 | 0.4254 | 403,476 | +0.00(+0.33%) |
Sep 24, 2019 | 0.4413 | 0.4423 | 0.4100 | 0.4240 | 1,483,878 | -0.01(-1.40%) |
Sep 23, 2019 | 0.4100 | 0.4471 | 0.4000 | 0.4300 | 1,130,225 | -0.01(-2.27%) |
Sep 20, 2019 | 0.4000 | 0.4500 | 0.3905 | 0.4400 | 3,557,900 | +0.03(+7.32%) |
Sep 19, 2019 | 0.4084 | 0.4200 | 0.3920 | 0.4100 | 1,248,130 | +0.00(+0.00%) |
Sep 18, 2019 | 0.3947 | 0.4100 | 0.3850 | 0.4100 | 839,452 | +0.02(+5.07%) |
Sep 17, 2019 | 0.4200 | 0.4348 | 0.3806 | 0.3902 | 1,300,471 | -0.02(-3.82%) |
Sep 16, 2019 | 0.4100 | 0.4200 | 0.4000 | 0.4057 | 1,299,368 | -0.02(-4.72%) |
Sep 13, 2019 | 0.4450 | 0.4450 | 0.4100 | 0.4258 | 1,153,700 | -0.01(-3.23%) |
Sep 12, 2019 | 0.4800 | 0.4800 | 0.4171 | 0.4400 | 4,010,039 | -0.03(-6.38%) |
Sep 11, 2019 | 0.3900 | 0.5049 | 0.3804 | 0.4700 | 10,643,649 | +0.09(+24.83%) |
Sep 10, 2019 | 0.3875 | 0.4050 | 0.3661 | 0.3765 | 3,345,444 | +0.02(+5.46%) |
Sep 09, 2019 | 0.3857 | 0.3857 | 0.3510 | 0.3570 | 1,551,845 | -0.02(-4.21%) |
Sep 06, 2019 | 0.3900 | 0.3910 | 0.3726 | 0.3727 | 1,690,300 | +0.00(+0.73%) |
Sep 05, 2019 | 0.3800 | 0.3853 | 0.3700 | 0.3700 | 795,661 | +0.00(+0.00%) |
Sep 04, 2019 | 0.3809 | 0.3850 | 0.3700 | 0.3700 | 460,187 | -0.01(-2.63%) |