Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3610 | 0.4300 | 0.3520 | 0.4010 | 199,900 | -0.03(-6.74%) |
Dec 30, 2019 | 0.4070 | 0.4300 | 0.3800 | 0.4300 | 178,943 | +0.04(+11.69%) |
Dec 27, 2019 | 0.3805 | 0.4060 | 0.3520 | 0.3850 | 117,000 | +0.00(+1.05%) |
Dec 26, 2019 | 0.3550 | 0.3920 | 0.3550 | 0.3810 | 313,140 | -0.01(-2.81%) |
Dec 24, 2019 | 0.3700 | 0.4004 | 0.3450 | 0.3920 | 142,600 | +0.02(+5.89%) |
Dec 23, 2019 | 0.3300 | 0.3922 | 0.3300 | 0.3702 | 280,909 | -0.04(-9.73%) |
Dec 20, 2019 | 0.4033 | 0.4343 | 0.4010 | 0.4101 | 111,400 | -0.03(-6.80%) |
Dec 19, 2019 | 0.4228 | 0.4718 | 0.4056 | 0.4400 | 210,721 | -0.05(-9.47%) |
Dec 18, 2019 | 0.4613 | 0.5147 | 0.4563 | 0.4860 | 100,698 | -0.04(-8.30%) |
Dec 17, 2019 | 0.5080 | 0.5430 | 0.5080 | 0.5300 | 177,146 | +0.03(+6.00%) |
Dec 16, 2019 | 0.4670 | 0.5080 | 0.4640 | 0.5000 | 141,722 | +0.03(+6.38%) |
Dec 13, 2019 | 0.4783 | 0.4965 | 0.4600 | 0.4700 | 243,600 | +0.01(+1.51%) |
Dec 12, 2019 | 0.4724 | 0.4835 | 0.4400 | 0.4630 | 152,064 | +0.00(+0.11%) |
Dec 11, 2019 | 0.4400 | 0.4850 | 0.4400 | 0.4625 | 147,237 | +0.02(+5.11%) |
Dec 10, 2019 | 0.4720 | 0.4720 | 0.4380 | 0.4400 | 261,289 | -0.08(-15.35%) |
Dec 09, 2019 | 0.5451 | 0.5700 | 0.5100 | 0.5198 | 235,519 | -0.09(-14.79%) |
Dec 06, 2019 | 0.6422 | 0.6422 | 0.6035 | 0.6100 | 83,000 | -0.04(-6.15%) |
Dec 05, 2019 | 0.6600 | 0.6707 | 0.6350 | 0.6500 | 44,293 | -0.01(-1.66%) |
Dec 04, 2019 | 0.6500 | 0.7038 | 0.6500 | 0.6610 | 132,604 | -0.01(-2.13%) |
Dec 03, 2019 | 0.7200 | 0.7320 | 0.6600 | 0.6754 | 62,012 | -0.03(-4.87%) |
Dec 02, 2019 | 0.6500 | 0.7500 | 0.6500 | 0.7100 | 39,229 | -0.01(-1.39%) |
Nov 29, 2019 | 0.6810 | 0.7600 | 0.6619 | 0.7200 | 7,400 | -0.04(-5.26%) |
Nov 27, 2019 | 0.6826 | 0.7600 | 0.6652 | 0.7600 | 46,500 | +0.05(+6.77%) |
Nov 26, 2019 | 0.7450 | 0.7600 | 0.7000 | 0.7118 | 77,847 | -0.06(-7.44%) |
Nov 25, 2019 | 0.7986 | 0.7986 | 0.7300 | 0.7690 | 117,754 | -0.04(-5.06%) |
Nov 22, 2019 | 0.8350 | 0.8670 | 0.8000 | 0.8100 | 88,300 | -0.04(-4.71%) |
Nov 21, 2019 | 0.8300 | 0.9050 | 0.8060 | 0.8500 | 199,538 | +0.04(+4.49%) |
Nov 20, 2019 | 0.8290 | 0.8291 | 0.7500 | 0.8135 | 93,440 | -0.02(-2.57%) |
Nov 19, 2019 | 0.7500 | 0.8400 | 0.7500 | 0.8350 | 189,539 | +0.10(+14.31%) |
Nov 18, 2019 | 0.7160 | 0.7500 | 0.7010 | 0.7305 | 98,401 | +0.01(+2.03%) |
Nov 15, 2019 | 0.7000 | 0.7398 | 0.6962 | 0.7160 | 225,300 | +0.01(+0.85%) |
Nov 14, 2019 | 0.6400 | 0.7872 | 0.6400 | 0.7100 | 427,145 | -0.14(-16.47%) |
Nov 13, 2019 | 0.8235 | 0.8800 | 0.8235 | 0.8500 | 159,769 | -0.04(-4.49%) |
Nov 12, 2019 | 0.9100 | 0.9200 | 0.8900 | 0.8900 | 255,929 | -0.03(-3.26%) |
Nov 11, 2019 | 0.9750 | 0.9997 | 0.8914 | 0.9200 | 99,467 | -0.07(-7.54%) |
Nov 08, 2019 | 0.9850 | 1.010 | 0.9700 | 0.9950 | 85,400 | -0.01(-0.50%) |
Nov 07, 2019 | 1.000 | 1.050 | 1.000 | 1.000 | 132,616 | -0.01(-0.99%) |
Nov 06, 2019 | 1.035 | 1.050 | 1.000 | 1.010 | 75,076 | -0.05(-4.72%) |
Nov 05, 2019 | 1.010 | 1.090 | 0.9800 | 1.060 | 62,011 | +0.05(+4.95%) |
Nov 04, 2019 | 1.015 | 1.090 | 0.9712 | 1.010 | 119,874 | -0.01(-0.98%) |
Nov 01, 2019 | 0.9900 | 1.050 | 0.9900 | 1.020 | 63,600 | +0.02(+2.00%) |
Oct 31, 2019 | 1.020 | 1.020 | 0.9900 | 1.000 | 117,036 | -0.04(-3.85%) |
Oct 30, 2019 | 1.075 | 1.085 | 1.020 | 1.040 | 103,687 | -0.03(-2.80%) |
Oct 29, 2019 | 1.130 | 1.140 | 1.050 | 1.070 | 105,854 | -0.08(-6.96%) |
Oct 28, 2019 | 1.120 | 1.155 | 1.100 | 1.150 | 99,926 | +0.01(+0.88%) |
Oct 25, 2019 | 1.115 | 1.189 | 1.115 | 1.140 | 167,000 | -0.06(-5.18%) |
Oct 24, 2019 | 1.230 | 1.230 | 1.110 | 1.202 | 83,247 | -0.08(-6.44%) |
Oct 23, 2019 | 1.300 | 1.340 | 1.260 | 1.285 | 208,336 | -0.09(-6.88%) |
Oct 22, 2019 | 1.260 | 1.460 | 1.260 | 1.380 | 42,716 | -0.08(-5.48%) |
Oct 21, 2019 | 1.400 | 1.465 | 1.400 | 1.460 | 55,916 | +0.03(+2.10%) |
Oct 18, 2019 | 1.440 | 1.449 | 1.410 | 1.430 | 29,300 | -0.01(-1.00%) |
Oct 17, 2019 | 1.410 | 1.465 | 1.410 | 1.444 | 43,598 | -0.00(-0.03%) |
Oct 16, 2019 | 1.440 | 1.470 | 1.420 | 1.445 | 19,481 | -0.01(-1.03%) |
Oct 15, 2019 | 1.380 | 1.480 | 1.340 | 1.460 | 65,739 | +0.14(+10.61%) |
Oct 14, 2019 | 1.340 | 1.400 | 1.270 | 1.320 | 56,701 | -0.06(-4.35%) |
Oct 11, 2019 | 1.340 | 1.400 | 1.340 | 1.380 | 119,400 | +0.01(+1.10%) |
Oct 10, 2019 | 1.490 | 1.490 | 1.350 | 1.365 | 91,433 | -0.07(-4.88%) |
Oct 09, 2019 | 1.460 | 1.460 | 1.430 | 1.435 | 68,638 | -0.02(-1.71%) |
Oct 08, 2019 | 1.450 | 1.510 | 1.430 | 1.460 | 67,276 | +0.04(+2.82%) |
Oct 07, 2019 | 1.400 | 1.420 | 1.350 | 1.420 | 71,496 | +0.01(+1.07%) |
Oct 04, 2019 | 1.405 | 1.440 | 1.370 | 1.405 | 85,300 | +0.00(+0.29%) |
Oct 03, 2019 | 1.370 | 1.420 | 1.300 | 1.401 | 141,239 | +0.02(+1.52%) |
Oct 02, 2019 | 1.290 | 1.390 | 1.280 | 1.380 | 310,193 | +0.10(+7.81%) |