Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3250 | 0.3300 | 0.3051 | 0.3190 | 89,200 | -0.01(-1.76%) |
Nov 27, 2019 | 0.2900 | 0.3307 | 0.2900 | 0.3247 | 217,200 | +0.02(+8.23%) |
Nov 26, 2019 | 0.3137 | 0.3137 | 0.2989 | 0.3000 | 512,497 | -0.02(-4.76%) |
Nov 25, 2019 | 0.3200 | 0.3400 | 0.3100 | 0.3150 | 383,888 | -0.01(-4.11%) |
Nov 22, 2019 | 0.3900 | 0.4683 | 0.3285 | 0.3285 | 431,200 | -0.05(-13.55%) |
Nov 21, 2019 | 0.3450 | 0.4099 | 0.3450 | 0.3800 | 1,284,365 | +0.04(+10.47%) |
Nov 20, 2019 | 0.3120 | 0.3700 | 0.3120 | 0.3440 | 698,172 | +0.02(+7.50%) |
Nov 19, 2019 | 0.3050 | 0.3330 | 0.2910 | 0.3200 | 596,286 | +0.02(+5.54%) |
Nov 18, 2019 | 0.3700 | 0.3794 | 0.2866 | 0.3032 | 1,237,302 | -0.07(-18.05%) |
Nov 15, 2019 | 0.4429 | 0.4429 | 0.3557 | 0.3700 | 789,800 | -0.04(-10.30%) |
Nov 14, 2019 | 0.4476 | 0.4500 | 0.3976 | 0.4125 | 470,387 | -0.04(-8.33%) |
Nov 13, 2019 | 0.4875 | 0.5333 | 0.4327 | 0.4500 | 549,652 | -0.05(-10.00%) |
Nov 12, 2019 | 0.5985 | 0.5985 | 0.4980 | 0.5000 | 217,355 | -0.02(-3.85%) |
Nov 11, 2019 | 0.5130 | 0.5750 | 0.5100 | 0.5200 | 210,993 | -0.05(-8.95%) |
Nov 08, 2019 | 0.5300 | 0.5937 | 0.5020 | 0.5711 | 158,500 | +0.06(+11.52%) |
Nov 07, 2019 | 0.5500 | 0.5609 | 0.5000 | 0.5121 | 291,040 | -0.03(-5.92%) |
Nov 06, 2019 | 0.6022 | 0.6022 | 0.5424 | 0.5443 | 196,698 | -0.05(-7.75%) |
Nov 05, 2019 | 0.6332 | 0.6400 | 0.5800 | 0.5900 | 239,622 | -0.02(-3.75%) |
Nov 04, 2019 | 0.6900 | 0.6900 | 0.6100 | 0.6130 | 235,492 | -0.03(-4.22%) |
Nov 01, 2019 | 0.6106 | 0.6766 | 0.6106 | 0.6400 | 566,400 | +0.02(+3.23%) |
Oct 31, 2019 | 0.5900 | 0.6361 | 0.5900 | 0.6200 | 114,678 | +0.04(+6.80%) |
Oct 30, 2019 | 0.5710 | 0.6099 | 0.5710 | 0.5805 | 163,299 | -0.01(-2.44%) |
Oct 29, 2019 | 0.6639 | 0.6720 | 0.5950 | 0.5950 | 357,264 | -0.07(-10.38%) |
Oct 28, 2019 | 0.6850 | 0.6950 | 0.6400 | 0.6639 | 192,154 | -0.02(-2.80%) |
Oct 25, 2019 | 0.7050 | 0.7081 | 0.6664 | 0.6830 | 157,900 | -0.02(-2.43%) |
Oct 24, 2019 | 0.7715 | 0.7715 | 0.6657 | 0.7000 | 92,643 | -0.01(-0.85%) |
Oct 23, 2019 | 0.6640 | 0.7889 | 0.6640 | 0.7060 | 123,044 | +0.01(+2.08%) |
Oct 22, 2019 | 0.7393 | 0.8100 | 0.6736 | 0.6916 | 189,304 | -0.02(-2.95%) |
Oct 21, 2019 | 0.6885 | 0.7800 | 0.6586 | 0.7126 | 159,448 | +0.01(+1.80%) |
Oct 18, 2019 | 0.7780 | 0.8715 | 0.7000 | 0.7000 | 222,600 | -0.06(-7.53%) |
Oct 17, 2019 | 0.6680 | 0.7687 | 0.6680 | 0.7570 | 339,703 | +0.09(+13.14%) |
Oct 16, 2019 | 0.6373 | 0.6800 | 0.5700 | 0.6691 | 484,753 | +0.04(+7.07%) |
Oct 15, 2019 | 0.7600 | 0.7600 | 0.6249 | 0.6249 | 405,072 | -0.12(-15.57%) |
Oct 14, 2019 | 0.7648 | 0.7950 | 0.7000 | 0.7401 | 186,092 | -0.02(-2.55%) |
Oct 11, 2019 | 0.7695 | 0.8902 | 0.7500 | 0.7595 | 243,600 | -0.02(-2.63%) |
Oct 10, 2019 | 0.9020 | 0.9330 | 0.7707 | 0.7800 | 293,210 | -0.12(-13.81%) |
Oct 09, 2019 | 0.9140 | 0.9758 | 0.8980 | 0.9050 | 186,630 | -0.04(-4.74%) |
Oct 08, 2019 | 1.000 | 1.020 | 0.9460 | 0.9500 | 167,701 | -0.04(-3.65%) |
Oct 07, 2019 | 1.020 | 1.050 | 0.9800 | 0.9860 | 199,091 | +0.03(+2.71%) |
Oct 04, 2019 | 1.075 | 1.120 | 0.9500 | 0.9600 | 208,400 | -0.01(-1.42%) |
Oct 03, 2019 | 0.9570 | 0.9779 | 0.9200 | 0.9738 | 127,255 | +0.02(+2.46%) |
Oct 02, 2019 | 0.8820 | 0.9800 | 0.8091 | 0.9504 | 359,250 | +0.03(+2.72%) |
Oct 01, 2019 | 0.9990 | 0.9990 | 0.9000 | 0.9252 | 612,111 | -0.05(-5.21%) |
Sep 30, 2019 | 1.060 | 1.105 | 0.9221 | 0.9761 | 595,892 | -0.12(-10.81%) |
Sep 27, 2019 | 1.170 | 1.170 | 1.076 | 1.094 | 315,900 | -0.07(-5.66%) |
Sep 26, 2019 | 1.200 | 1.225 | 1.140 | 1.160 | 149,509 | -0.02(-2.09%) |
Sep 25, 2019 | 1.165 | 1.220 | 1.140 | 1.185 | 372,267 | -0.03(-2.49%) |
Sep 24, 2019 | 1.160 | 1.230 | 1.160 | 1.215 | 155,412 | +0.02(+1.25%) |
Sep 23, 2019 | 1.190 | 1.230 | 1.180 | 1.200 | 219,596 | -0.02(-1.80%) |
Sep 20, 2019 | 1.208 | 1.240 | 1.190 | 1.222 | 265,800 | +0.02(+1.66%) |
Sep 19, 2019 | 1.210 | 1.245 | 1.170 | 1.202 | 300,646 | -0.03(-2.51%) |
Sep 18, 2019 | 1.190 | 1.310 | 1.190 | 1.233 | 100,242 | -0.00(-0.22%) |
Sep 17, 2019 | 1.277 | 1.300 | 1.220 | 1.236 | 271,500 | -0.04(-3.35%) |
Sep 16, 2019 | 1.310 | 1.350 | 1.270 | 1.278 | 231,055 | -0.05(-3.87%) |
Sep 13, 2019 | 1.332 | 1.365 | 1.290 | 1.330 | 114,100 | -0.00(-0.01%) |
Sep 12, 2019 | 1.330 | 1.400 | 1.310 | 1.330 | 165,785 | -0.05(-3.96%) |
Sep 11, 2019 | 1.510 | 1.510 | 1.368 | 1.385 | 237,987 | -0.02(-1.77%) |
Sep 10, 2019 | 1.394 | 1.424 | 1.340 | 1.410 | 121,090 | +0.02(+1.44%) |
Sep 09, 2019 | 1.500 | 1.530 | 1.390 | 1.390 | 354,457 | -0.05(-3.47%) |
Sep 06, 2019 | 1.390 | 1.460 | 1.390 | 1.440 | 333,900 | +0.05(+3.60%) |
Sep 05, 2019 | 1.470 | 1.490 | 1.330 | 1.390 | 264,734 | +0.06(+4.17%) |
Sep 04, 2019 | 1.320 | 1.468 | 1.290 | 1.334 | 228,362 | +0.00(+0.32%) |