Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3760 | 0.3960 | 0.3600 | 0.3725 | 389,600 | -0.01(-3.20%) |
Jan 30, 2020 | 0.3675 | 0.3966 | 0.3675 | 0.3848 | 372,354 | -0.01(-1.31%) |
Jan 29, 2020 | 0.4000 | 0.4054 | 0.3851 | 0.3899 | 262,219 | -0.01(-2.50%) |
Jan 28, 2020 | 0.3950 | 0.4098 | 0.3851 | 0.3999 | 274,363 | +0.02(+4.25%) |
Jan 27, 2020 | 0.3890 | 0.4080 | 0.3800 | 0.3836 | 191,918 | -0.02(-5.75%) |
Jan 24, 2020 | 0.4098 | 0.4330 | 0.3943 | 0.4070 | 313,000 | -0.02(-5.02%) |
Jan 23, 2020 | 0.4100 | 0.4310 | 0.4010 | 0.4285 | 199,510 | +0.01(+3.60%) |
Jan 22, 2020 | 0.4233 | 0.4360 | 0.4003 | 0.4136 | 527,675 | -0.01(-1.87%) |
Jan 21, 2020 | 0.4370 | 0.4635 | 0.4150 | 0.4215 | 550,178 | -0.04(-7.97%) |
Jan 17, 2020 | 0.4205 | 0.4627 | 0.4150 | 0.4580 | 476,300 | +0.04(+8.27%) |
Jan 16, 2020 | 0.4635 | 0.4730 | 0.4191 | 0.4230 | 717,169 | -0.01(-1.63%) |
Jan 15, 2020 | 0.3698 | 0.4409 | 0.3620 | 0.4300 | 999,172 | +0.06(+16.34%) |
Jan 14, 2020 | 0.3512 | 0.3760 | 0.3512 | 0.3696 | 690,531 | -0.00(-0.11%) |
Jan 13, 2020 | 0.3680 | 0.3810 | 0.3468 | 0.3700 | 667,960 | -0.01(-2.48%) |
Jan 10, 2020 | 0.3820 | 0.3980 | 0.3670 | 0.3794 | 461,300 | -0.01(-2.72%) |
Jan 09, 2020 | 0.3825 | 0.4124 | 0.3620 | 0.3900 | 356,926 | +0.00(+0.00%) |
Jan 08, 2020 | 0.4259 | 0.4278 | 0.3700 | 0.3900 | 994,943 | -0.03(-7.80%) |
Jan 07, 2020 | 0.4540 | 0.4840 | 0.3998 | 0.4230 | 872,057 | -0.05(-10.95%) |
Jan 06, 2020 | 0.4799 | 0.4930 | 0.4600 | 0.4750 | 314,895 | -0.01(-1.66%) |
Jan 03, 2020 | 0.4900 | 0.5000 | 0.4751 | 0.4830 | 263,400 | -0.01(-2.03%) |
Jan 02, 2020 | 0.4800 | 0.5100 | 0.4800 | 0.4930 | 171,578 | +0.00(+0.61%) |
Dec 31, 2019 | 0.4635 | 0.5028 | 0.4570 | 0.4900 | 544,100 | +0.03(+7.67%) |
Dec 30, 2019 | 0.4600 | 0.4798 | 0.4551 | 0.4551 | 345,088 | -0.02(-4.19%) |
Dec 27, 2019 | 0.4685 | 0.4900 | 0.4670 | 0.4750 | 393,400 | -0.01(-1.04%) |
Dec 26, 2019 | 0.4522 | 0.5090 | 0.4522 | 0.4800 | 289,390 | -0.01(-2.83%) |
Dec 24, 2019 | 0.4600 | 0.4940 | 0.4580 | 0.4940 | 192,000 | +0.03(+7.04%) |
Dec 23, 2019 | 0.4640 | 0.4940 | 0.4614 | 0.4615 | 300,688 | -0.02(-3.95%) |
Dec 20, 2019 | 0.4755 | 0.4963 | 0.4671 | 0.4805 | 344,700 | +0.00(+0.75%) |
Dec 19, 2019 | 0.4880 | 0.5077 | 0.4626 | 0.4769 | 269,299 | +0.01(+1.47%) |
Dec 18, 2019 | 0.4675 | 0.4950 | 0.4650 | 0.4700 | 315,998 | -0.02(-3.65%) |
Dec 17, 2019 | 0.4860 | 0.5170 | 0.4802 | 0.4878 | 324,657 | -0.02(-3.60%) |
Dec 16, 2019 | 0.5450 | 0.5450 | 0.5000 | 0.5060 | 344,078 | -0.02(-3.53%) |
Dec 13, 2019 | 0.4940 | 0.5300 | 0.4940 | 0.5245 | 516,100 | +0.03(+5.62%) |
Dec 12, 2019 | 0.4755 | 0.5113 | 0.4673 | 0.4966 | 309,838 | +0.02(+3.46%) |
Dec 11, 2019 | 0.4950 | 0.5019 | 0.4700 | 0.4800 | 314,893 | -0.01(-2.66%) |
Dec 10, 2019 | 0.5210 | 0.5220 | 0.4795 | 0.4931 | 218,991 | -0.02(-3.69%) |
Dec 09, 2019 | 0.4704 | 0.5140 | 0.4629 | 0.5120 | 936,438 | +0.04(+7.79%) |
Dec 06, 2019 | 0.4800 | 0.4928 | 0.4680 | 0.4750 | 145,000 | -0.01(-1.04%) |
Dec 05, 2019 | 0.4900 | 0.5000 | 0.4654 | 0.4800 | 336,687 | -0.01(-2.04%) |
Dec 04, 2019 | 0.4820 | 0.5101 | 0.4800 | 0.4900 | 315,028 | -0.01(-1.23%) |
Dec 03, 2019 | 0.5100 | 0.5120 | 0.4884 | 0.4961 | 189,516 | -0.01(-2.36%) |
Dec 02, 2019 | 0.5040 | 0.5140 | 0.4880 | 0.5081 | 187,335 | +0.00(+0.34%) |
Nov 29, 2019 | 0.4993 | 0.5210 | 0.4986 | 0.5064 | 161,800 | -0.01(-1.48%) |
Nov 27, 2019 | 0.5100 | 0.5236 | 0.4895 | 0.5140 | 404,800 | +0.01(+2.31%) |
Nov 26, 2019 | 0.5200 | 0.5354 | 0.4930 | 0.5024 | 370,087 | -0.02(-3.20%) |
Nov 25, 2019 | 0.5650 | 0.5650 | 0.5168 | 0.5190 | 710,429 | -0.03(-6.00%) |
Nov 22, 2019 | 0.6000 | 0.6050 | 0.5386 | 0.5521 | 679,900 | -0.04(-6.42%) |
Nov 21, 2019 | 0.5497 | 0.6281 | 0.5319 | 0.5900 | 988,818 | +0.07(+14.34%) |
Nov 20, 2019 | 0.4916 | 0.5287 | 0.4900 | 0.5160 | 1,485,311 | +0.02(+4.43%) |
Nov 19, 2019 | 0.4320 | 0.5000 | 0.4320 | 0.4941 | 453,708 | +0.02(+5.19%) |
Nov 18, 2019 | 0.5300 | 0.5300 | 0.4500 | 0.4697 | 896,075 | -0.06(-10.96%) |
Nov 15, 2019 | 0.5306 | 0.5318 | 0.4900 | 0.5275 | 2,274,500 | -0.05(-8.63%) |
Nov 14, 2019 | 0.5670 | 0.5899 | 0.5400 | 0.5773 | 442,114 | -0.02(-2.63%) |
Nov 13, 2019 | 0.6600 | 0.6752 | 0.5857 | 0.5929 | 729,962 | -0.07(-10.17%) |
Nov 12, 2019 | 0.6550 | 0.6600 | 0.6398 | 0.6600 | 746,573 | +0.01(+1.54%) |
Nov 11, 2019 | 0.6714 | 0.6730 | 0.6323 | 0.6500 | 472,632 | +0.00(+0.00%) |
Nov 08, 2019 | 0.6423 | 0.6939 | 0.6206 | 0.6500 | 603,800 | +0.02(+3.72%) |
Nov 07, 2019 | 0.6137 | 0.6482 | 0.6050 | 0.6267 | 858,813 | +0.03(+4.80%) |
Nov 06, 2019 | 0.5300 | 0.6000 | 0.5300 | 0.5980 | 606,426 | +0.07(+12.47%) |
Nov 05, 2019 | 0.4970 | 0.5399 | 0.4970 | 0.5317 | 245,155 | +0.02(+3.32%) |
Nov 04, 2019 | 0.5230 | 0.5490 | 0.5000 | 0.5146 | 349,261 | -0.03(-4.70%) |