Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4105 | 0.4499 | 0.4071 | 0.4333 | 4,434,600 | +0.03(+6.15%) |
Dec 30, 2019 | 0.4345 | 0.4359 | 0.4048 | 0.4082 | 5,173,539 | -0.03(-7.01%) |
Dec 27, 2019 | 0.4265 | 0.4493 | 0.4242 | 0.4390 | 2,272,107 | +0.01(+2.39%) |
Dec 26, 2019 | 0.4550 | 0.4573 | 0.4254 | 0.4288 | 4,291,863 | -0.02(-5.29%) |
Dec 24, 2019 | 0.4402 | 0.4544 | 0.4402 | 0.4527 | 1,008,461 | +0.01(+1.28%) |
Dec 23, 2019 | 0.4516 | 0.4561 | 0.4413 | 0.4470 | 2,107,518 | -0.00(-1.01%) |
Dec 20, 2019 | 0.4482 | 0.4573 | 0.4436 | 0.4516 | 2,885,077 | -0.00(-0.50%) |
Dec 19, 2019 | 0.4345 | 0.4561 | 0.4345 | 0.4539 | 1,418,423 | +0.01(+3.38%) |
Dec 18, 2019 | 0.4254 | 0.4573 | 0.4254 | 0.4390 | 4,183,738 | +0.01(+1.58%) |
Dec 17, 2019 | 0.4356 | 0.4425 | 0.4299 | 0.4322 | 1,586,809 | -0.01(-2.07%) |
Dec 16, 2019 | 0.4470 | 0.4601 | 0.4390 | 0.4413 | 1,660,795 | -0.01(-1.78%) |
Dec 13, 2019 | 0.4436 | 0.4596 | 0.4402 | 0.4493 | 1,688,953 | +0.00(+0.51%) |
Dec 12, 2019 | 0.4265 | 0.4527 | 0.4231 | 0.4470 | 2,387,440 | +0.02(+4.26%) |
Dec 11, 2019 | 0.4276 | 0.4322 | 0.4208 | 0.4288 | 1,761,808 | -0.00(-1.05%) |
Dec 10, 2019 | 0.4379 | 0.4470 | 0.4299 | 0.4333 | 1,486,788 | -0.01(-1.30%) |
Dec 09, 2019 | 0.4356 | 0.4447 | 0.4288 | 0.4390 | 1,941,709 | +0.00(+0.00%) |
Dec 06, 2019 | 0.4447 | 0.4653 | 0.4356 | 0.4390 | 3,098,169 | -0.01(-2.28%) |
Dec 05, 2019 | 0.4094 | 0.4527 | 0.4071 | 0.4493 | 3,898,089 | +0.04(+9.44%) |
Dec 04, 2019 | 0.4037 | 0.4208 | 0.4003 | 0.4105 | 2,894,512 | +0.01(+1.69%) |
Dec 03, 2019 | 0.3786 | 0.4037 | 0.3763 | 0.4037 | 4,129,071 | +0.02(+4.12%) |
Dec 02, 2019 | 0.4003 | 0.4094 | 0.3843 | 0.3877 | 3,163,684 | -0.01(-3.68%) |
Nov 29, 2019 | 0.3843 | 0.4082 | 0.3809 | 0.4025 | 2,158,984 | +0.01(+3.82%) |
Nov 27, 2019 | 0.4128 | 0.4128 | 0.3763 | 0.3877 | 5,137,892 | -0.02(-4.49%) |
Nov 26, 2019 | 0.3991 | 0.4174 | 0.3877 | 0.4060 | 4,770,225 | +0.01(+1.71%) |
Nov 25, 2019 | 0.4345 | 0.4630 | 0.3866 | 0.3991 | 12,075,222 | -0.04(-8.85%) |
Nov 22, 2019 | 0.6660 | 0.6694 | 0.3250 | 0.4379 | 35,410,156 | -0.23(-34.02%) |
Nov 21, 2019 | 0.6682 | 0.6831 | 0.6603 | 0.6637 | 1,661,085 | -0.00(-0.51%) |
Nov 20, 2019 | 0.6603 | 0.6831 | 0.6568 | 0.6671 | 2,156,827 | -0.00(-0.51%) |
Nov 19, 2019 | 0.6534 | 0.6774 | 0.6489 | 0.6705 | 1,531,169 | +0.02(+2.62%) |
Nov 18, 2019 | 0.6295 | 0.6568 | 0.6261 | 0.6534 | 1,718,190 | +0.01(+1.42%) |
Nov 15, 2019 | 0.6603 | 0.6694 | 0.6420 | 0.6443 | 2,203,707 | -0.02(-3.09%) |
Nov 14, 2019 | 0.6637 | 0.6774 | 0.6637 | 0.6648 | 1,048,028 | -0.01(-1.02%) |
Nov 13, 2019 | 0.6682 | 0.6774 | 0.6580 | 0.6717 | 975,392 | +0.00(+0.00%) |
Nov 12, 2019 | 0.6660 | 0.6854 | 0.6591 | 0.6717 | 2,900,326 | +0.00(+0.68%) |
Nov 11, 2019 | 0.6785 | 0.6842 | 0.6603 | 0.6671 | 1,690,199 | -0.01(-2.17%) |
Nov 08, 2019 | 0.6682 | 0.6899 | 0.6603 | 0.6819 | 1,592,492 | +0.00(+0.67%) |
Nov 07, 2019 | 0.6899 | 0.6933 | 0.6637 | 0.6774 | 1,605,646 | -0.01(-0.83%) |
Nov 06, 2019 | 0.6796 | 0.6899 | 0.6790 | 0.6831 | 1,325,416 | +0.00(+0.17%) |
Nov 05, 2019 | 0.6808 | 0.6968 | 0.6671 | 0.6819 | 1,436,049 | +0.00(+0.17%) |
Nov 04, 2019 | 0.6876 | 0.6979 | 0.6774 | 0.6808 | 1,845,861 | -0.01(-0.83%) |
Nov 01, 2019 | 0.6705 | 0.6899 | 0.6648 | 0.6865 | 2,538,692 | +0.02(+2.91%) |
Oct 31, 2019 | 0.6842 | 0.6899 | 0.6591 | 0.6671 | 2,236,829 | -0.01(-1.52%) |
Oct 30, 2019 | 0.6614 | 0.6774 | 0.6491 | 0.6774 | 1,087,753 | +0.01(+1.89%) |
Oct 29, 2019 | 0.6705 | 0.6785 | 0.6580 | 0.6648 | 941,754 | -0.01(-1.85%) |
Oct 28, 2019 | 0.6420 | 0.6819 | 0.6420 | 0.6774 | 2,306,842 | +0.03(+5.32%) |
Oct 25, 2019 | 0.6340 | 0.6546 | 0.6272 | 0.6432 | 1,904,677 | +0.01(+1.26%) |
Oct 24, 2019 | 0.6158 | 0.6363 | 0.6089 | 0.6352 | 1,931,361 | +0.02(+3.15%) |
Oct 23, 2019 | 0.6010 | 0.6477 | 0.5987 | 0.6158 | 1,709,228 | +0.01(+2.27%) |
Oct 22, 2019 | 0.6523 | 0.6689 | 0.5953 | 0.6021 | 4,174,364 | -0.06(-8.97%) |
Oct 21, 2019 | 0.6899 | 0.7059 | 0.6603 | 0.6614 | 2,448,790 | -0.02(-3.33%) |
Oct 18, 2019 | 0.6865 | 0.6991 | 0.6728 | 0.6842 | 2,300,169 | -0.02(-2.28%) |
Oct 17, 2019 | 0.6990 | 0.7013 | 0.6865 | 0.7002 | 1,915,594 | -0.01(-0.81%) |
Oct 16, 2019 | 0.6842 | 0.6990 | 0.6842 | 0.7059 | 1,402,647 | +0.01(+1.64%) |
Oct 15, 2019 | 0.6842 | 0.7059 | 0.6808 | 0.6945 | 2,203,997 | +0.01(+0.83%) |
Oct 14, 2019 | 0.6911 | 0.7127 | 0.6762 | 0.6888 | 2,187,739 | -0.00(-0.17%) |
Oct 11, 2019 | 0.7002 | 0.7161 | 0.6831 | 0.6899 | 3,455,077 | -0.00(-0.33%) |
Oct 10, 2019 | 0.6911 | 0.7059 | 0.6854 | 0.6922 | 1,962,483 | +0.00(+0.00%) |
Oct 09, 2019 | 0.6956 | 0.7047 | 0.6842 | 0.6922 | 2,230,918 | +0.01(+1.34%) |
Oct 08, 2019 | 0.6682 | 0.7002 | 0.6637 | 0.6831 | 5,460,021 | +0.00(+0.50%) |
Oct 07, 2019 | 0.6671 | 0.6905 | 0.6580 | 0.6796 | 3,205,794 | +0.01(+1.53%) |
Oct 04, 2019 | 0.7139 | 0.7441 | 0.6511 | 0.6694 | 9,358,523 | -0.04(-6.23%) |
Oct 03, 2019 | 0.7332 | 0.7492 | 0.6854 | 0.7139 | 9,225,213 | -0.02(-2.49%) |
Oct 02, 2019 | 0.6546 | 0.7355 | 0.6215 | 0.7321 | 19,147,134 | +0.14(+23.22%) |