Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.4700 | 0.4700 | 0.4249 | 0.4501 | 241,200 | +0.00(+0.04%) |
Dec 30, 2019 | 0.4700 | 0.5000 | 0.4349 | 0.4499 | 129,986 | -0.03(-6.27%) |
Dec 27, 2019 | 0.4950 | 0.5099 | 0.4701 | 0.4800 | 96,200 | -0.02(-3.03%) |
Dec 26, 2019 | 0.5050 | 0.5100 | 0.4922 | 0.4950 | 82,253 | +0.00(+0.10%) |
Dec 24, 2019 | 0.5000 | 0.5098 | 0.4905 | 0.4945 | 49,800 | -0.01(-1.10%) |
Dec 23, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 163,587 | -0.01(-0.99%) |
Dec 20, 2019 | 0.5001 | 0.5100 | 0.5000 | 0.5050 | 43,700 | -0.01(-0.98%) |
Dec 19, 2019 | 0.4902 | 0.5202 | 0.4902 | 0.5100 | 119,992 | +0.00(+0.06%) |
Dec 18, 2019 | 0.5000 | 0.5100 | 0.4903 | 0.5097 | 193,464 | +0.01(+1.94%) |
Dec 17, 2019 | 0.5015 | 0.5093 | 0.4900 | 0.5000 | 178,012 | -0.01(-1.30%) |
Dec 16, 2019 | 0.5003 | 0.5150 | 0.4906 | 0.5066 | 115,030 | -0.00(-0.41%) |
Dec 13, 2019 | 0.5100 | 0.5300 | 0.4806 | 0.5087 | 192,000 | +0.00(+0.97%) |
Dec 12, 2019 | 0.4800 | 0.5040 | 0.4800 | 0.5038 | 114,597 | +0.00(+0.76%) |
Dec 11, 2019 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 137,105 | -0.01(-1.46%) |
Dec 10, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5074 | 113,536 | +0.01(+1.48%) |
Dec 09, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 117,144 | +0.02(+3.31%) |
Dec 06, 2019 | 0.4843 | 0.5000 | 0.4748 | 0.4840 | 182,000 | -0.01(-1.22%) |
Dec 05, 2019 | 0.5078 | 0.5081 | 0.4900 | 0.4900 | 127,527 | -0.01(-2.00%) |
Dec 04, 2019 | 0.5000 | 0.5200 | 0.4965 | 0.5000 | 107,311 | +0.00(+0.85%) |
Dec 03, 2019 | 0.5040 | 0.5200 | 0.4902 | 0.4958 | 87,682 | -0.01(-2.77%) |
Dec 02, 2019 | 0.5300 | 0.5300 | 0.4900 | 0.5099 | 162,208 | -0.01(-2.28%) |
Nov 29, 2019 | 0.5000 | 0.5400 | 0.4930 | 0.5218 | 50,500 | +0.02(+3.72%) |
Nov 27, 2019 | 0.5000 | 0.5210 | 0.4950 | 0.5031 | 133,300 | +0.00(+0.22%) |
Nov 26, 2019 | 0.5100 | 0.5300 | 0.4811 | 0.5020 | 143,432 | -0.03(-6.34%) |
Nov 25, 2019 | 0.5440 | 0.5440 | 0.5111 | 0.5360 | 75,768 | -0.01(-2.63%) |
Nov 22, 2019 | 0.5500 | 0.5700 | 0.5427 | 0.5505 | 207,600 | +0.01(+1.94%) |
Nov 21, 2019 | 0.5200 | 0.5700 | 0.4800 | 0.5400 | 369,472 | +0.05(+10.43%) |
Nov 20, 2019 | 0.4530 | 0.5198 | 0.4511 | 0.4890 | 488,101 | +0.04(+8.67%) |
Nov 19, 2019 | 0.4400 | 0.4600 | 0.4300 | 0.4500 | 59,229 | -0.00(-0.33%) |
Nov 18, 2019 | 0.4500 | 0.4600 | 0.4234 | 0.4515 | 194,758 | -0.01(-1.83%) |
Nov 15, 2019 | 0.4550 | 0.4600 | 0.4230 | 0.4599 | 204,400 | +0.04(+9.16%) |
Nov 14, 2019 | 0.4105 | 0.4286 | 0.4105 | 0.4213 | 55,148 | +0.00(+0.05%) |
Nov 13, 2019 | 0.4100 | 0.4240 | 0.4100 | 0.4211 | 66,276 | +0.00(+0.26%) |
Nov 12, 2019 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 155,643 | -0.00(-0.38%) |
Nov 11, 2019 | 0.4609 | 0.4609 | 0.4182 | 0.4216 | 70,206 | -0.02(-3.96%) |
Nov 08, 2019 | 0.4200 | 0.4400 | 0.4051 | 0.4390 | 70,700 | +0.02(+4.52%) |
Nov 07, 2019 | 0.4349 | 0.4399 | 0.3826 | 0.4200 | 114,717 | -0.02(-3.45%) |
Nov 06, 2019 | 0.4059 | 0.4390 | 0.3710 | 0.4350 | 424,995 | +0.02(+3.57%) |
Nov 05, 2019 | 0.4600 | 0.4700 | 0.4000 | 0.4200 | 353,659 | -0.05(-9.68%) |
Nov 04, 2019 | 0.4772 | 0.4772 | 0.4516 | 0.4650 | 92,913 | -0.01(-2.56%) |
Nov 01, 2019 | 0.4900 | 0.4990 | 0.4500 | 0.4772 | 122,200 | -0.00(-0.58%) |
Oct 31, 2019 | 0.4764 | 0.4990 | 0.4701 | 0.4800 | 64,308 | -0.02(-4.36%) |
Oct 30, 2019 | 0.4870 | 0.5019 | 0.4453 | 0.5019 | 136,170 | +0.01(+1.39%) |
Oct 29, 2019 | 0.5320 | 0.5321 | 0.4251 | 0.4950 | 224,342 | -0.01(-1.32%) |
Oct 28, 2019 | 0.5042 | 0.5400 | 0.4850 | 0.5016 | 271,631 | +0.03(+6.70%) |
Oct 25, 2019 | 0.4729 | 0.5000 | 0.4555 | 0.4701 | 208,400 | +0.01(+2.15%) |
Oct 24, 2019 | 0.5000 | 0.5000 | 0.4542 | 0.4602 | 89,965 | -0.02(-4.18%) |
Oct 23, 2019 | 0.4754 | 0.4980 | 0.4555 | 0.4803 | 95,359 | +0.00(+1.03%) |
Oct 22, 2019 | 0.5063 | 0.5063 | 0.4700 | 0.4754 | 74,308 | -0.01(-2.98%) |
Oct 21, 2019 | 0.4800 | 0.5200 | 0.4500 | 0.4900 | 111,593 | +0.03(+6.52%) |
Oct 18, 2019 | 0.4963 | 0.5225 | 0.4501 | 0.4600 | 101,100 | -0.02(-4.39%) |
Oct 17, 2019 | 0.4966 | 0.4990 | 0.4200 | 0.4811 | 278,321 | +0.00(+0.00%) |
Oct 16, 2019 | 0.5200 | 0.5290 | 0.4811 | 0.4811 | 165,031 | -0.03(-6.55%) |
Oct 15, 2019 | 0.5310 | 0.5499 | 0.5100 | 0.5148 | 118,362 | -0.02(-2.87%) |
Oct 14, 2019 | 0.5300 | 0.5400 | 0.5200 | 0.5300 | 113,611 | -0.01(-1.32%) |
Oct 11, 2019 | 0.5244 | 0.5600 | 0.5101 | 0.5371 | 92,900 | -0.00(-0.54%) |
Oct 10, 2019 | 0.5700 | 0.5700 | 0.5300 | 0.5400 | 35,371 | -0.01(-1.82%) |
Oct 09, 2019 | 0.5100 | 0.5700 | 0.5100 | 0.5500 | 204,890 | +0.03(+5.53%) |
Oct 08, 2019 | 0.5575 | 0.5700 | 0.5110 | 0.5212 | 88,287 | -0.05(-9.04%) |
Oct 07, 2019 | 0.5757 | 0.6000 | 0.5602 | 0.5730 | 98,876 | -0.01(-1.17%) |
Oct 04, 2019 | 0.5649 | 0.5900 | 0.5310 | 0.5798 | 84,000 | +0.02(+3.54%) |
Oct 03, 2019 | 0.5400 | 0.5800 | 0.5200 | 0.5600 | 134,120 | +0.00(+0.00%) |
Oct 02, 2019 | 0.5510 | 0.5699 | 0.5321 | 0.5600 | 113,960 | +0.00(+0.00%) |