Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.7900 | 0.8886 | 0.7200 | 0.8577 | 7,523,400 | +0.09(+11.39%) |
Dec 30, 2019 | 0.8600 | 0.9300 | 0.7500 | 0.7700 | 9,362,826 | -0.05(-6.10%) |
Dec 27, 2019 | 0.7100 | 0.8700 | 0.7000 | 0.8200 | 10,906,600 | +0.12(+17.97%) |
Dec 26, 2019 | 0.6868 | 0.7450 | 0.6800 | 0.6951 | 4,885,527 | +0.04(+5.32%) |
Dec 24, 2019 | 0.6000 | 0.6900 | 0.5900 | 0.6600 | 3,711,400 | +0.06(+10.00%) |
Dec 23, 2019 | 0.6000 | 0.6000 | 0.5600 | 0.6000 | 1,689,608 | +0.00(+0.47%) |
Dec 20, 2019 | 0.6193 | 0.6193 | 0.5550 | 0.5972 | 3,173,100 | +0.02(+2.97%) |
Dec 19, 2019 | 0.5800 | 0.5900 | 0.5500 | 0.5800 | 2,188,157 | -0.01(-1.36%) |
Dec 18, 2019 | 0.6400 | 0.6400 | 0.5511 | 0.5880 | 4,288,785 | -0.05(-8.18%) |
Dec 17, 2019 | 0.6500 | 0.6679 | 0.6300 | 0.6404 | 2,785,031 | -0.02(-2.97%) |
Dec 16, 2019 | 0.6500 | 0.6700 | 0.6300 | 0.6600 | 2,767,112 | +0.01(+1.54%) |
Dec 13, 2019 | 0.6913 | 0.7200 | 0.6320 | 0.6500 | 3,899,400 | -0.01(-1.96%) |
Dec 12, 2019 | 0.6500 | 0.7230 | 0.6205 | 0.6630 | 5,438,291 | +0.01(+2.00%) |
Dec 11, 2019 | 0.5900 | 0.6888 | 0.5700 | 0.6500 | 7,875,943 | +0.01(+1.56%) |
Dec 10, 2019 | 0.8100 | 0.8500 | 0.5500 | 0.6400 | 21,438,568 | -0.17(-21.47%) |
Dec 09, 2019 | 0.8148 | 0.9890 | 0.7700 | 0.8150 | 25,150,260 | +0.05(+6.26%) |
Dec 06, 2019 | 0.6400 | 0.7900 | 0.6400 | 0.7670 | 16,960,200 | +0.14(+21.75%) |
Dec 05, 2019 | 0.6083 | 0.6480 | 0.5810 | 0.6300 | 4,152,719 | +0.03(+5.00%) |
Dec 04, 2019 | 0.5900 | 0.6300 | 0.5500 | 0.6000 | 6,226,405 | +0.02(+3.45%) |
Dec 03, 2019 | 0.6100 | 0.6900 | 0.5200 | 0.5800 | 14,291,181 | -0.05(-7.94%) |
Dec 02, 2019 | 0.5100 | 0.6500 | 0.5000 | 0.6300 | 20,637,508 | +0.12(+22.52%) |
Nov 29, 2019 | 0.4360 | 0.5150 | 0.4350 | 0.5142 | 7,455,500 | +0.08(+18.21%) |
Nov 27, 2019 | 0.4077 | 0.4430 | 0.3970 | 0.4350 | 3,625,900 | +0.03(+6.10%) |
Nov 26, 2019 | 0.4272 | 0.4300 | 0.3999 | 0.4100 | 4,209,112 | -0.02(-5.09%) |
Nov 25, 2019 | 0.4432 | 0.4670 | 0.4101 | 0.4320 | 5,444,871 | -0.01(-2.31%) |
Nov 22, 2019 | 0.4000 | 0.4665 | 0.3902 | 0.4422 | 10,351,500 | +0.05(+13.36%) |
Nov 21, 2019 | 0.3700 | 0.4100 | 0.3565 | 0.3901 | 6,022,105 | +0.01(+2.09%) |
Nov 20, 2019 | 0.3600 | 0.4200 | 0.3531 | 0.3821 | 6,311,769 | -0.01(-2.03%) |
Nov 19, 2019 | 0.5200 | 0.5300 | 0.3800 | 0.3900 | 19,519,884 | -0.11(-22.00%) |
Nov 18, 2019 | 0.4100 | 0.5300 | 0.4000 | 0.5000 | 26,309,932 | +0.10(+25.31%) |
Nov 15, 2019 | 0.3865 | 0.4150 | 0.3681 | 0.3990 | 7,395,800 | +0.02(+5.00%) |
Nov 14, 2019 | 0.3670 | 0.3850 | 0.3451 | 0.3800 | 4,462,428 | +0.02(+5.26%) |
Nov 13, 2019 | 0.3300 | 0.3750 | 0.3160 | 0.3610 | 5,392,896 | +0.03(+9.39%) |
Nov 12, 2019 | 0.3300 | 0.3469 | 0.3221 | 0.3300 | 2,369,956 | +0.00(+0.00%) |
Nov 11, 2019 | 0.3500 | 0.3500 | 0.3100 | 0.3300 | 2,567,000 | -0.01(-2.14%) |
Nov 08, 2019 | 0.3200 | 0.3490 | 0.3100 | 0.3372 | 3,799,000 | +0.02(+6.34%) |
Nov 07, 2019 | 0.3200 | 0.3221 | 0.3081 | 0.3171 | 1,585,181 | +0.00(+0.67%) |
Nov 06, 2019 | 0.3200 | 0.3252 | 0.3080 | 0.3150 | 2,164,976 | -0.01(-2.78%) |
Nov 05, 2019 | 0.3300 | 0.3350 | 0.3070 | 0.3240 | 2,974,910 | -0.00(-0.25%) |
Nov 04, 2019 | 0.3233 | 0.3290 | 0.3110 | 0.3248 | 2,287,449 | +0.00(+0.81%) |
Nov 01, 2019 | 0.3220 | 0.3390 | 0.3025 | 0.3222 | 3,696,700 | +0.01(+1.80%) |
Oct 31, 2019 | 0.2785 | 0.3200 | 0.2780 | 0.3165 | 4,502,054 | +0.04(+13.44%) |
Oct 30, 2019 | 0.2750 | 0.2980 | 0.2625 | 0.2790 | 3,656,712 | -0.00(-1.41%) |
Oct 29, 2019 | 0.2950 | 0.2969 | 0.2777 | 0.2830 | 2,501,140 | -0.01(-4.07%) |
Oct 28, 2019 | 0.3000 | 0.3050 | 0.2905 | 0.2950 | 1,957,453 | -0.01(-2.48%) |
Oct 25, 2019 | 0.3000 | 0.3085 | 0.2820 | 0.3025 | 3,909,100 | -0.01(-2.42%) |
Oct 24, 2019 | 0.3250 | 0.3400 | 0.3058 | 0.3100 | 3,225,069 | -0.02(-5.46%) |
Oct 23, 2019 | 0.3340 | 0.3449 | 0.3130 | 0.3279 | 1,932,765 | -0.01(-2.12%) |
Oct 22, 2019 | 0.3500 | 0.3500 | 0.3260 | 0.3350 | 2,702,988 | -0.01(-4.29%) |
Oct 21, 2019 | 0.3500 | 0.3700 | 0.3400 | 0.3500 | 4,560,285 | +0.00(+0.00%) |
Oct 18, 2019 | 0.3297 | 0.3540 | 0.3202 | 0.3500 | 4,262,400 | +0.02(+6.71%) |
Oct 17, 2019 | 0.3090 | 0.3494 | 0.3051 | 0.3280 | 4,974,124 | +0.02(+5.81%) |
Oct 16, 2019 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 4,663,496 | -0.02(-4.62%) |
Oct 15, 2019 | 0.2900 | 0.3378 | 0.2750 | 0.3250 | 11,290,476 | +0.02(+4.84%) |
Oct 14, 2019 | 0.3200 | 0.3300 | 0.3000 | 0.3100 | 6,978,877 | -0.03(-7.74%) |
Oct 11, 2019 | 0.3400 | 0.3568 | 0.3121 | 0.3360 | 7,753,000 | -0.00(-1.18%) |
Oct 10, 2019 | 0.3900 | 0.4100 | 0.3200 | 0.3400 | 17,257,452 | -0.07(-16.07%) |
Oct 09, 2019 | 0.4100 | 0.4441 | 0.3950 | 0.4051 | 27,429,808 | +0.03(+6.61%) |
Oct 08, 2019 | 0.3700 | 0.4000 | 0.3500 | 0.3800 | 19,579,044 | +0.00(+0.08%) |
Oct 07, 2019 | 0.3565 | 0.4300 | 0.3420 | 0.3797 | 44,409,088 | +0.05(+16.83%) |
Oct 04, 2019 | 0.3200 | 0.3367 | 0.2950 | 0.3250 | 6,096,300 | -0.01(-1.69%) |
Oct 03, 2019 | 0.2900 | 0.3495 | 0.2800 | 0.3306 | 18,345,552 | +0.05(+18.07%) |
Oct 02, 2019 | 0.2600 | 0.2900 | 0.2500 | 0.2800 | 4,344,033 | +0.02(+6.71%) |