Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3100 | 0.3200 | 0.2300 | 0.2800 | 563,600 | -0.05(-16.42%) |
Nov 27, 2019 | 0.3360 | 0.3400 | 0.3150 | 0.3350 | 296,920 | +0.01(+3.88%) |
Nov 26, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3225 | 220,543 | +0.00(+0.47%) |
Nov 25, 2019 | 0.3495 | 0.3650 | 0.2785 | 0.3210 | 865,366 | -0.07(-17.05%) |
Nov 22, 2019 | 0.3760 | 0.4100 | 0.3715 | 0.3870 | 235,820 | -0.01(-3.25%) |
Nov 21, 2019 | 0.3500 | 0.4500 | 0.3500 | 0.4000 | 166,412 | -0.01(-2.44%) |
Nov 20, 2019 | 0.4150 | 0.4350 | 0.4055 | 0.4100 | 310,494 | +0.00(+0.00%) |
Nov 19, 2019 | 0.4255 | 0.4255 | 0.4000 | 0.4100 | 230,221 | +0.01(+3.14%) |
Nov 18, 2019 | 0.4450 | 0.4450 | 0.3835 | 0.3975 | 569,313 | -0.04(-8.62%) |
Nov 15, 2019 | 0.4500 | 0.4545 | 0.4205 | 0.4350 | 303,600 | -0.01(-1.81%) |
Nov 14, 2019 | 0.4400 | 0.4500 | 0.4375 | 0.4430 | 131,525 | -0.00(-0.89%) |
Nov 13, 2019 | 0.4500 | 0.4610 | 0.4400 | 0.4470 | 184,142 | -0.00(-0.67%) |
Nov 12, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 254,186 | +0.00(+0.00%) |
Nov 11, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 115,095 | +0.02(+5.63%) |
Nov 08, 2019 | 0.4250 | 0.4500 | 0.4250 | 0.4260 | 295,360 | -0.01(-2.74%) |
Nov 07, 2019 | 0.4485 | 0.4700 | 0.4380 | 0.4380 | 287,645 | -0.01(-2.67%) |
Nov 06, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 170,929 | +0.00(+0.78%) |
Nov 05, 2019 | 0.4495 | 0.4600 | 0.4425 | 0.4465 | 201,497 | -0.00(-0.78%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 216,732 | +0.01(+2.51%) |
Nov 01, 2019 | 0.4495 | 0.4495 | 0.4365 | 0.4390 | 163,680 | +0.00(+0.57%) |
Oct 31, 2019 | 0.4570 | 0.4570 | 0.4355 | 0.4365 | 179,801 | +0.00(+0.11%) |
Oct 30, 2019 | 0.4650 | 0.4650 | 0.4350 | 0.4360 | 251,060 | -0.01(-2.02%) |
Oct 29, 2019 | 0.4880 | 0.4925 | 0.4350 | 0.4450 | 561,372 | -0.02(-3.58%) |
Oct 28, 2019 | 0.4935 | 0.4935 | 0.4525 | 0.4615 | 203,264 | +0.01(+1.99%) |
Oct 25, 2019 | 0.4500 | 0.4600 | 0.4350 | 0.4525 | 260,260 | +0.00(+0.56%) |
Oct 24, 2019 | 0.4500 | 0.4615 | 0.4425 | 0.4500 | 280,412 | -0.01(-1.10%) |
Oct 23, 2019 | 0.4725 | 0.4835 | 0.4500 | 0.4550 | 214,397 | -0.01(-1.19%) |
Oct 22, 2019 | 0.4500 | 0.4680 | 0.4555 | 0.4605 | 143,422 | +0.01(+1.77%) |
Oct 21, 2019 | 0.4670 | 0.4750 | 0.4505 | 0.4525 | 106,687 | +0.01(+1.69%) |
Oct 18, 2019 | 0.4935 | 0.4935 | 0.4450 | 0.4450 | 157,260 | -0.02(-4.09%) |
Oct 17, 2019 | 0.4625 | 0.4700 | 0.4500 | 0.4640 | 94,527 | +0.00(+0.32%) |
Oct 16, 2019 | 0.4550 | 0.4640 | 0.4550 | 0.4625 | 83,420 | -0.00(-0.43%) |
Oct 15, 2019 | 0.4675 | 0.4745 | 0.4350 | 0.4645 | 356,515 | -0.02(-3.63%) |
Oct 14, 2019 | 0.5025 | 0.5025 | 0.4675 | 0.4820 | 182,296 | +0.01(+2.77%) |
Oct 11, 2019 | 0.5000 | 0.5000 | 0.4500 | 0.4690 | 566,980 | -0.01(-3.00%) |
Oct 10, 2019 | 0.4675 | 0.5125 | 0.4675 | 0.4835 | 110,331 | -0.01(-2.32%) |
Oct 09, 2019 | 0.5500 | 0.5255 | 0.4930 | 0.4950 | 227,887 | -0.01(-2.56%) |
Oct 08, 2019 | 0.5330 | 0.5450 | 0.4955 | 0.5080 | 628,715 | +0.00(+0.10%) |
Oct 07, 2019 | 0.5500 | 0.5500 | 0.5020 | 0.5075 | 206,371 | -0.02(-3.15%) |
Oct 04, 2019 | 0.5125 | 0.5240 | 0.4900 | 0.5240 | 90,000 | +0.02(+4.80%) |
Oct 03, 2019 | 0.5050 | 0.5300 | 0.4750 | 0.5000 | 375,340 | -0.01(-1.96%) |
Oct 02, 2019 | 0.5435 | 0.5435 | 0.4900 | 0.5100 | 251,593 | -0.03(-5.56%) |
Oct 01, 2019 | 0.5565 | 0.5570 | 0.5285 | 0.5400 | 137,487 | +0.01(+1.41%) |
Sep 30, 2019 | 0.5565 | 0.5565 | 0.5250 | 0.5325 | 125,064 | +0.01(+1.43%) |
Sep 27, 2019 | 0.5930 | 0.5930 | 0.5250 | 0.5250 | 115,340 | -0.02(-4.20%) |
Sep 26, 2019 | 0.5680 | 0.5890 | 0.5415 | 0.5480 | 125,031 | +0.00(+0.55%) |
Sep 25, 2019 | 0.5650 | 0.5875 | 0.5375 | 0.5450 | 148,379 | -0.04(-7.16%) |
Sep 24, 2019 | 0.6035 | 0.6035 | 0.5650 | 0.5870 | 186,807 | -0.02(-2.89%) |
Sep 23, 2019 | 0.5350 | 0.6400 | 0.5250 | 0.6045 | 752,941 | +0.07(+13.52%) |
Sep 20, 2019 | 0.5500 | 0.5500 | 0.5125 | 0.5325 | 142,440 | -0.02(-3.18%) |
Sep 19, 2019 | 0.5500 | 0.5500 | 0.4875 | 0.5500 | 484,911 | +0.05(+9.89%) |
Sep 18, 2019 | 0.5265 | 0.5385 | 0.4825 | 0.5005 | 322,793 | -0.01(-2.82%) |
Sep 17, 2019 | 0.5350 | 0.5350 | 0.5000 | 0.5150 | 265,263 | -0.02(-4.10%) |
Sep 16, 2019 | 0.4685 | 0.5490 | 0.4500 | 0.5370 | 740,493 | +0.07(+14.62%) |
Sep 13, 2019 | 0.4620 | 0.4700 | 0.4150 | 0.4685 | 612,660 | +0.03(+6.96%) |
Sep 12, 2019 | 0.4800 | 0.4800 | 0.4110 | 0.4380 | 527,398 | -0.03(-6.01%) |
Sep 11, 2019 | 0.4780 | 0.4780 | 0.4550 | 0.4660 | 263,197 | -0.00(-0.85%) |
Sep 10, 2019 | 0.4700 | 0.4755 | 0.4500 | 0.4700 | 438,653 | +0.00(+0.00%) |
Sep 09, 2019 | 0.5245 | 0.5245 | 0.4680 | 0.4700 | 479,183 | -0.04(-8.65%) |
Sep 06, 2019 | 0.5245 | 0.5245 | 0.4755 | 0.5145 | 406,500 | -0.00(-0.58%) |
Sep 05, 2019 | 0.5495 | 0.5495 | 0.5090 | 0.5175 | 379,727 | -0.02(-4.43%) |
Sep 04, 2019 | 0.5195 | 0.5735 | 0.5180 | 0.5415 | 563,550 | +0.00(+0.46%) |