Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.4300 | 0.4400 | 0.4200 | 0.4360 | 1,741,000 | +0.02(+5.36%) |
Nov 27, 2019 | 0.4201 | 0.4250 | 0.4067 | 0.4138 | 1,642,900 | +0.01(+1.77%) |
Nov 26, 2019 | 0.4500 | 0.4587 | 0.3917 | 0.4066 | 3,957,650 | -0.03(-7.59%) |
Nov 25, 2019 | 0.4500 | 0.4900 | 0.4200 | 0.4400 | 7,125,330 | +0.02(+3.92%) |
Nov 22, 2019 | 0.3809 | 0.4250 | 0.3705 | 0.4234 | 4,640,000 | +0.05(+12.58%) |
Nov 21, 2019 | 0.3772 | 0.3846 | 0.3625 | 0.3761 | 2,124,277 | +0.01(+1.73%) |
Nov 20, 2019 | 0.3790 | 0.3890 | 0.3614 | 0.3697 | 2,627,307 | -0.01(-2.58%) |
Nov 19, 2019 | 0.3750 | 0.3800 | 0.3605 | 0.3795 | 1,751,272 | +0.01(+2.68%) |
Nov 18, 2019 | 0.3812 | 0.3930 | 0.3409 | 0.3696 | 3,723,264 | -0.01(-3.17%) |
Nov 15, 2019 | 0.4050 | 0.4188 | 0.3780 | 0.3817 | 4,616,800 | -0.02(-5.36%) |
Nov 14, 2019 | 0.4360 | 0.4360 | 0.3901 | 0.4033 | 4,065,992 | -0.03(-6.19%) |
Nov 13, 2019 | 0.4000 | 0.4599 | 0.3935 | 0.4299 | 3,480,867 | +0.02(+5.57%) |
Nov 12, 2019 | 0.4350 | 0.4350 | 0.3900 | 0.4072 | 3,224,228 | -0.03(-7.45%) |
Nov 11, 2019 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 1,701,001 | -0.01(-2.14%) |
Nov 08, 2019 | 0.4935 | 0.4935 | 0.4194 | 0.4496 | 4,882,400 | -0.02(-4.34%) |
Nov 07, 2019 | 0.4600 | 0.4900 | 0.4300 | 0.4700 | 11,535,521 | +0.03(+6.82%) |
Nov 06, 2019 | 0.3800 | 0.4400 | 0.3700 | 0.4400 | 14,922,305 | +0.09(+24.58%) |
Nov 05, 2019 | 0.3656 | 0.3709 | 0.3500 | 0.3532 | 3,178,128 | -0.01(-3.76%) |
Nov 04, 2019 | 0.3900 | 0.3940 | 0.3500 | 0.3670 | 4,943,890 | +0.01(+3.38%) |
Nov 01, 2019 | 0.3600 | 0.3726 | 0.3334 | 0.3550 | 3,779,600 | -0.02(-4.05%) |
Oct 31, 2019 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 4,380,757 | -0.02(-6.09%) |
Oct 30, 2019 | 0.3800 | 0.4000 | 0.3500 | 0.3940 | 4,010,789 | +0.01(+2.63%) |
Oct 29, 2019 | 0.4025 | 0.4199 | 0.3711 | 0.3839 | 4,485,607 | -0.01(-2.29%) |
Oct 28, 2019 | 0.4150 | 0.4236 | 0.3916 | 0.3929 | 3,384,498 | -0.04(-8.41%) |
Oct 25, 2019 | 0.4508 | 0.4890 | 0.3827 | 0.4290 | 11,391,500 | -0.01(-2.50%) |
Oct 24, 2019 | 0.4200 | 0.5300 | 0.4100 | 0.4400 | 28,717,494 | +0.06(+15.79%) |
Oct 23, 2019 | 0.3000 | 0.4800 | 0.3000 | 0.3800 | 34,473,872 | +0.08(+27.01%) |
Oct 22, 2019 | 0.3700 | 0.4200 | 0.2924 | 0.2992 | 32,090,322 | -0.44(-59.57%) |
Oct 21, 2019 | 0.8000 | 0.8200 | 0.6800 | 0.7400 | 11,378,255 | -0.09(-10.83%) |
Oct 18, 2019 | 0.8336 | 0.8860 | 0.7880 | 0.8299 | 6,343,700 | +0.00(+0.22%) |
Oct 17, 2019 | 0.9600 | 0.9855 | 0.8001 | 0.8281 | 10,474,847 | -0.20(-19.60%) |
Oct 16, 2019 | 1.130 | 1.140 | 1.000 | 1.030 | 6,806,547 | -0.09(-8.04%) |
Oct 15, 2019 | 1.180 | 1.180 | 1.120 | 1.120 | 2,388,225 | -0.07(-5.88%) |
Oct 14, 2019 | 1.170 | 1.210 | 1.140 | 1.190 | 2,318,766 | +0.03(+2.59%) |
Oct 11, 2019 | 1.230 | 1.250 | 1.160 | 1.160 | 3,018,800 | -0.06(-4.92%) |
Oct 10, 2019 | 1.210 | 1.270 | 1.200 | 1.220 | 2,258,422 | -0.01(-0.81%) |
Oct 09, 2019 | 1.220 | 1.270 | 1.180 | 1.230 | 4,085,726 | +0.02(+1.65%) |
Oct 08, 2019 | 1.270 | 1.270 | 1.160 | 1.210 | 2,717,583 | -0.06(-4.72%) |
Oct 07, 2019 | 1.280 | 1.300 | 1.250 | 1.270 | 1,154,409 | -0.03(-2.31%) |
Oct 04, 2019 | 1.290 | 1.310 | 1.250 | 1.300 | 2,864,600 | +0.00(+0.00%) |
Oct 03, 2019 | 1.300 | 1.350 | 1.250 | 1.300 | 2,220,804 | -0.01(-0.76%) |
Oct 02, 2019 | 1.210 | 1.330 | 1.160 | 1.310 | 5,205,636 | +0.09(+7.38%) |
Oct 01, 2019 | 1.320 | 1.320 | 1.200 | 1.220 | 4,026,861 | -0.07(-5.43%) |
Sep 30, 2019 | 1.380 | 1.380 | 1.280 | 1.290 | 4,446,240 | -0.04(-3.01%) |
Sep 27, 2019 | 1.290 | 1.400 | 1.240 | 1.330 | 4,764,900 | +0.04(+3.10%) |
Sep 26, 2019 | 1.330 | 1.350 | 1.203 | 1.290 | 5,323,394 | -0.04(-3.01%) |
Sep 25, 2019 | 1.210 | 1.400 | 1.150 | 1.330 | 8,521,177 | +0.10(+8.13%) |
Sep 24, 2019 | 1.450 | 1.470 | 1.100 | 1.230 | 10,026,211 | -0.18(-12.77%) |
Sep 23, 2019 | 1.670 | 1.690 | 1.390 | 1.410 | 7,707,833 | -0.26(-15.57%) |
Sep 20, 2019 | 1.570 | 1.680 | 1.510 | 1.670 | 13,929,200 | -0.17(-9.24%) |
Sep 19, 2019 | 1.910 | 1.940 | 1.800 | 1.840 | 3,987,541 | -0.07(-3.66%) |
Sep 18, 2019 | 2.070 | 2.110 | 1.900 | 1.910 | 3,374,435 | -0.10(-4.98%) |
Sep 17, 2019 | 2.290 | 2.330 | 1.950 | 2.010 | 5,808,992 | -0.24(-10.67%) |
Sep 16, 2019 | 2.210 | 2.320 | 2.120 | 2.250 | 2,561,767 | +0.02(+0.90%) |
Sep 13, 2019 | 2.100 | 2.310 | 2.090 | 2.230 | 4,274,200 | +0.16(+7.73%) |
Sep 12, 2019 | 2.070 | 2.220 | 2.050 | 2.070 | 3,764,134 | +0.05(+2.48%) |
Sep 11, 2019 | 1.960 | 2.080 | 1.910 | 2.020 | 3,128,131 | +0.07(+3.59%) |
Sep 10, 2019 | 1.920 | 1.980 | 1.840 | 1.950 | 2,948,229 | +0.05(+2.63%) |
Sep 09, 2019 | 1.910 | 1.950 | 1.810 | 1.900 | 2,783,525 | +0.02(+1.06%) |
Sep 06, 2019 | 1.980 | 2.020 | 1.870 | 1.880 | 3,849,800 | -0.06(-3.09%) |
Sep 05, 2019 | 1.820 | 2.140 | 1.720 | 1.940 | 7,269,717 | +0.23(+13.45%) |
Sep 04, 2019 | 2.070 | 2.080 | 1.700 | 1.710 | 6,887,830 | -0.36(-17.39%) |