Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.6400 | 0.7000 | 0.5960 | 0.6166 | 334,300 | -0.04(-6.62%) |
Nov 27, 2019 | 0.6581 | 0.6700 | 0.6274 | 0.6603 | 238,100 | +0.00(+0.05%) |
Nov 26, 2019 | 0.6500 | 0.6728 | 0.6101 | 0.6600 | 387,724 | -0.02(-2.58%) |
Nov 25, 2019 | 0.6889 | 0.7219 | 0.6551 | 0.6775 | 296,506 | -0.01(-1.80%) |
Nov 22, 2019 | 0.6591 | 0.7200 | 0.6041 | 0.6899 | 342,800 | +0.03(+4.53%) |
Nov 21, 2019 | 0.6286 | 0.7199 | 0.6051 | 0.6600 | 355,755 | +0.04(+6.28%) |
Nov 20, 2019 | 0.5900 | 0.6400 | 0.5511 | 0.6210 | 537,873 | +0.01(+2.12%) |
Nov 19, 2019 | 0.5789 | 0.6679 | 0.5550 | 0.6081 | 1,029,833 | +0.03(+4.59%) |
Nov 18, 2019 | 0.6710 | 0.6790 | 0.5500 | 0.5814 | 515,434 | -0.11(-15.74%) |
Nov 15, 2019 | 0.4800 | 0.7190 | 0.4751 | 0.6900 | 1,165,700 | +0.16(+30.19%) |
Nov 14, 2019 | 0.5000 | 0.5600 | 0.4700 | 0.5300 | 728,255 | +0.02(+3.78%) |
Nov 13, 2019 | 0.5000 | 0.6200 | 0.4800 | 0.5107 | 736,586 | +0.01(+2.14%) |
Nov 12, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.5000 | 481,424 | +0.05(+10.04%) |
Nov 11, 2019 | 0.5199 | 0.5199 | 0.4500 | 0.4544 | 325,442 | -0.05(-10.09%) |
Nov 08, 2019 | 0.5299 | 0.5453 | 0.4525 | 0.5054 | 1,638,000 | -0.01(-2.81%) |
Nov 07, 2019 | 0.7500 | 0.7600 | 0.4800 | 0.5200 | 5,309,272 | +0.08(+18.45%) |
Nov 06, 2019 | 0.4200 | 0.4500 | 0.3800 | 0.4390 | 635,448 | +0.02(+3.54%) |
Nov 05, 2019 | 0.4200 | 0.4600 | 0.4026 | 0.4240 | 1,091,243 | -0.00(-0.66%) |
Nov 04, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4268 | 665,721 | -0.01(-2.65%) |
Nov 01, 2019 | 0.4699 | 0.4778 | 0.4352 | 0.4384 | 291,300 | -0.03(-6.70%) |
Oct 31, 2019 | 0.4900 | 0.4900 | 0.4220 | 0.4699 | 284,056 | +0.01(+3.03%) |
Oct 30, 2019 | 0.5000 | 0.5000 | 0.4401 | 0.4561 | 923,913 | +0.00(+0.04%) |
Oct 29, 2019 | 0.5000 | 0.5000 | 0.4200 | 0.4559 | 982,974 | +0.01(+1.31%) |
Oct 28, 2019 | 0.4169 | 0.5000 | 0.4169 | 0.4500 | 669,799 | +0.02(+5.63%) |
Oct 25, 2019 | 0.4500 | 0.4700 | 0.4001 | 0.4260 | 922,100 | -0.07(-14.80%) |
Oct 24, 2019 | 0.5250 | 0.5300 | 0.4883 | 0.5000 | 233,458 | +0.00(+0.00%) |
Oct 23, 2019 | 0.5100 | 0.5300 | 0.4900 | 0.5000 | 462,092 | -0.01(-2.19%) |
Oct 22, 2019 | 0.5500 | 0.5569 | 0.4900 | 0.5112 | 360,849 | -0.01(-1.69%) |
Oct 21, 2019 | 0.6000 | 0.6160 | 0.5021 | 0.5200 | 548,711 | -0.01(-2.00%) |
Oct 18, 2019 | 0.5400 | 0.5600 | 0.5181 | 0.5306 | 329,700 | -0.01(-2.28%) |
Oct 17, 2019 | 0.5300 | 0.5629 | 0.5000 | 0.5430 | 580,115 | -0.04(-6.38%) |
Oct 16, 2019 | 0.6400 | 0.6900 | 0.5100 | 0.5800 | 1,925,155 | -0.51(-46.79%) |
Oct 15, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 752,273 | +0.02(+1.87%) |
Oct 14, 2019 | 1.080 | 1.100 | 1.060 | 1.070 | 41,959 | -0.02(-1.83%) |
Oct 11, 2019 | 1.140 | 1.140 | 1.050 | 1.090 | 514,900 | -0.04(-3.54%) |
Oct 10, 2019 | 1.160 | 1.160 | 1.080 | 1.130 | 419,988 | +0.01(+0.89%) |
Oct 09, 2019 | 1.090 | 1.230 | 1.000 | 1.120 | 1,450,936 | +0.03(+2.75%) |
Oct 08, 2019 | 1.150 | 1.150 | 1.060 | 1.090 | 402,486 | +0.03(+2.83%) |
Oct 07, 2019 | 1.100 | 1.150 | 1.050 | 1.060 | 403,554 | -0.03(-2.75%) |
Oct 04, 2019 | 1.050 | 1.110 | 1.000 | 1.090 | 418,100 | +0.06(+5.83%) |
Oct 03, 2019 | 0.9700 | 1.150 | 0.9700 | 1.030 | 654,891 | +0.03(+3.14%) |
Oct 02, 2019 | 1.000 | 1.100 | 0.9500 | 0.9986 | 384,946 | +0.04(+4.13%) |
Oct 01, 2019 | 1.080 | 1.160 | 0.9278 | 0.9590 | 665,738 | -0.12(-11.20%) |
Sep 30, 2019 | 1.050 | 1.170 | 1.000 | 1.080 | 722,674 | +0.06(+5.88%) |
Sep 27, 2019 | 1.150 | 1.150 | 0.9800 | 1.020 | 1,170,400 | -0.07(-6.42%) |
Sep 26, 2019 | 1.180 | 1.230 | 1.050 | 1.090 | 1,300,382 | -0.09(-7.63%) |
Sep 25, 2019 | 1.550 | 1.590 | 1.140 | 1.180 | 1,970,486 | -0.88(-42.72%) |
Sep 23, 2019 | 2.060 | 2.060 | 2.060 | 0 | -0.01(-0.48%) | |
Sep 20, 2019 | 2.090 | 2.210 | 2.050 | 2.070 | 164,700 | -0.04(-1.90%) |
Sep 19, 2019 | 2.140 | 2.210 | 2.060 | 2.110 | 167,379 | -0.02(-0.94%) |
Sep 18, 2019 | 2.260 | 2.290 | 2.060 | 2.130 | 378,046 | -0.11(-4.91%) |
Sep 17, 2019 | 2.140 | 2.266 | 2.126 | 2.240 | 573,289 | +0.12(+5.66%) |
Sep 16, 2019 | 2.090 | 2.130 | 2.030 | 2.120 | 224,204 | +0.06(+2.91%) |
Sep 13, 2019 | 2.050 | 2.100 | 2.020 | 2.060 | 194,800 | +0.01(+0.49%) |
Sep 12, 2019 | 2.090 | 2.130 | 2.030 | 2.050 | 224,062 | -0.03(-1.44%) |
Sep 11, 2019 | 2.150 | 2.250 | 2.070 | 2.080 | 237,841 | -0.02(-0.95%) |
Sep 10, 2019 | 2.050 | 2.150 | 2.040 | 2.100 | 158,509 | +0.06(+2.94%) |
Sep 09, 2019 | 2.050 | 2.100 | 2.030 | 2.040 | 222,473 | +0.00(+0.00%) |
Sep 06, 2019 | 2.170 | 2.170 | 2.040 | 2.040 | 101,800 | -0.06(-2.86%) |
Sep 05, 2019 | 2.100 | 2.120 | 2.020 | 2.100 | 197,328 | +0.01(+0.48%) |
Sep 04, 2019 | 2.170 | 2.250 | 2.090 | 2.090 | 58,165 | -0.05(-2.34%) |