Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.4950 | 549,000 | -0.01(-1.00%) |
Dec 30, 2019 | 0.4950 | 0.5020 | 0.4950 | 0.5000 | 366,950 | +0.01(+1.98%) |
Dec 27, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.4903 | 355,100 | -0.01(-1.96%) |
Dec 26, 2019 | 0.5000 | 0.5200 | 0.4975 | 0.5001 | 344,054 | +0.01(+2.06%) |
Dec 24, 2019 | 0.5100 | 0.5100 | 0.4801 | 0.4900 | 206,200 | +0.01(+1.37%) |
Dec 23, 2019 | 0.4383 | 0.5067 | 0.4300 | 0.4834 | 457,254 | +0.03(+5.73%) |
Dec 20, 2019 | 0.4400 | 0.4659 | 0.4260 | 0.4572 | 172,400 | +0.02(+5.06%) |
Dec 19, 2019 | 0.4205 | 0.4468 | 0.4205 | 0.4352 | 150,064 | +0.01(+2.35%) |
Dec 18, 2019 | 0.4100 | 0.4576 | 0.4099 | 0.4252 | 315,835 | -0.01(-3.36%) |
Dec 17, 2019 | 0.4400 | 0.4600 | 0.4151 | 0.4400 | 232,727 | +0.02(+3.92%) |
Dec 16, 2019 | 0.4200 | 0.4371 | 0.4150 | 0.4234 | 172,920 | -0.00(-0.66%) |
Dec 13, 2019 | 0.4100 | 0.4499 | 0.4081 | 0.4262 | 255,200 | -0.02(-4.87%) |
Dec 12, 2019 | 0.4027 | 0.4672 | 0.4000 | 0.4480 | 345,441 | +0.01(+1.80%) |
Dec 11, 2019 | 0.4500 | 0.4799 | 0.4400 | 0.4401 | 449,862 | -0.05(-10.24%) |
Dec 10, 2019 | 0.5100 | 0.5489 | 0.4800 | 0.4903 | 427,341 | -0.05(-9.02%) |
Dec 09, 2019 | 0.5300 | 0.5600 | 0.4940 | 0.5389 | 503,011 | -0.02(-3.41%) |
Dec 06, 2019 | 0.5201 | 0.5722 | 0.5101 | 0.5579 | 312,100 | +0.02(+4.09%) |
Dec 05, 2019 | 0.5980 | 0.6045 | 0.5121 | 0.5360 | 203,437 | -0.07(-11.65%) |
Dec 04, 2019 | 0.6884 | 0.6884 | 0.6000 | 0.6067 | 176,912 | -0.04(-5.45%) |
Dec 03, 2019 | 0.6600 | 0.6600 | 0.5940 | 0.6417 | 472,216 | +0.01(+1.09%) |
Dec 02, 2019 | 0.6600 | 0.6600 | 0.5872 | 0.6348 | 473,191 | +0.02(+2.95%) |
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%) |