Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5638 | 0.5640 | 0.4810 | 0.4976 | 353,100 | -0.13(-20.12%) |
Jan 30, 2020 | 0.6250 | 0.6500 | 0.6000 | 0.6229 | 149,993 | -0.08(-10.86%) |
Jan 29, 2020 | 0.7010 | 0.7290 | 0.6715 | 0.6988 | 146,614 | -0.05(-6.83%) |
Jan 28, 2020 | 0.7896 | 0.7896 | 0.7000 | 0.7500 | 48,934 | -0.00(-0.50%) |
Jan 27, 2020 | 0.7600 | 0.8120 | 0.7438 | 0.7538 | 90,592 | -0.03(-3.36%) |
Jan 24, 2020 | 0.8370 | 0.8370 | 0.7600 | 0.7800 | 113,500 | -0.05(-6.02%) |
Jan 23, 2020 | 0.8000 | 0.8500 | 0.8000 | 0.8300 | 65,730 | +0.04(+5.06%) |
Jan 22, 2020 | 0.8138 | 0.8138 | 0.7600 | 0.7900 | 235,593 | -0.04(-5.04%) |
Jan 21, 2020 | 0.8490 | 0.8500 | 0.6818 | 0.8319 | 464,643 | +0.17(+25.00%) |
Jan 17, 2020 | 0.6200 | 0.6710 | 0.6200 | 0.6655 | 272,800 | +0.07(+12.61%) |
Jan 16, 2020 | 0.5110 | 0.6000 | 0.5110 | 0.5910 | 109,998 | +0.10(+20.61%) |
Jan 15, 2020 | 0.4830 | 0.5043 | 0.4715 | 0.4900 | 168,628 | +0.00(+0.70%) |
Jan 14, 2020 | 0.4610 | 0.5027 | 0.4600 | 0.4866 | 81,576 | -0.03(-5.24%) |
Jan 13, 2020 | 0.4930 | 0.5140 | 0.4899 | 0.5135 | 48,981 | +0.03(+5.51%) |
Jan 10, 2020 | 0.5080 | 0.5080 | 0.4700 | 0.4867 | 84,200 | -0.01(-2.66%) |
Jan 09, 2020 | 0.4510 | 0.5110 | 0.4510 | 0.5000 | 24,944 | +0.04(+8.46%) |
Jan 08, 2020 | 0.4836 | 0.4836 | 0.4190 | 0.4610 | 176,608 | -0.06(-10.83%) |
Jan 07, 2020 | 0.5600 | 0.5600 | 0.4600 | 0.5170 | 164,474 | +0.05(+10.00%) |
Jan 06, 2020 | 0.4200 | 0.4880 | 0.4200 | 0.4700 | 61,894 | +0.07(+17.21%) |
Jan 03, 2020 | 0.4235 | 0.4280 | 0.3960 | 0.4010 | 59,700 | -0.02(-5.42%) |
Jan 02, 2020 | 0.4000 | 0.4390 | 0.4000 | 0.4240 | 154,694 | +0.02(+5.74%) |
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%) |