Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 1.070 | 1.230 | 1.040 | 1.230 | 818,200 | +0.21(+20.58%) |
Nov 27, 2019 | 1.100 | 1.120 | 1.010 | 1.020 | 260,000 | -0.03(-2.85%) |
Nov 26, 2019 | 1.000 | 1.090 | 0.9900 | 1.050 | 470,530 | +0.07(+7.14%) |
Nov 25, 2019 | 0.8600 | 1.320 | 0.8000 | 0.9800 | 2,062,584 | +0.16(+19.51%) |
Nov 22, 2019 | 0.8000 | 0.9000 | 0.7900 | 0.8200 | 597,500 | +0.04(+5.13%) |
Nov 21, 2019 | 0.7400 | 0.7900 | 0.7400 | 0.7800 | 257,702 | +0.04(+4.75%) |
Nov 20, 2019 | 0.7500 | 0.7500 | 0.7100 | 0.7446 | 170,270 | +0.02(+3.42%) |
Nov 19, 2019 | 0.6900 | 0.7225 | 0.6800 | 0.7200 | 117,001 | +0.02(+2.86%) |
Nov 18, 2019 | 0.6656 | 0.7500 | 0.6430 | 0.7000 | 191,910 | +0.07(+10.76%) |
Nov 15, 2019 | 0.6450 | 0.7500 | 0.5867 | 0.6320 | 395,300 | +0.00(+0.32%) |
Nov 14, 2019 | 0.6100 | 0.6400 | 0.6100 | 0.6300 | 18,240 | +0.00(+0.38%) |
Nov 13, 2019 | 0.6399 | 0.6399 | 0.6276 | 0.6276 | 37,041 | -0.00(-0.14%) |
Nov 12, 2019 | 0.6000 | 0.6285 | 0.6000 | 0.6285 | 10,348 | +0.03(+4.72%) |
Nov 11, 2019 | 0.6000 | 0.6189 | 0.6000 | 0.6002 | 33,401 | +0.00(+0.03%) |
Nov 08, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 49,500 | -0.02(-2.61%) |
Nov 07, 2019 | 0.6667 | 0.6667 | 0.6070 | 0.6161 | 38,268 | -0.02(-2.98%) |
Nov 06, 2019 | 0.6500 | 0.6730 | 0.6200 | 0.6350 | 58,817 | +0.03(+4.61%) |
Nov 05, 2019 | 0.6586 | 0.6601 | 0.6021 | 0.6070 | 84,525 | -0.02(-3.24%) |
Nov 04, 2019 | 0.6396 | 0.6499 | 0.5918 | 0.6273 | 33,053 | +0.01(+1.18%) |
Nov 01, 2019 | 0.6100 | 0.6500 | 0.6100 | 0.6200 | 30,000 | +0.02(+3.33%) |
Oct 31, 2019 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | 24,447 | -0.01(-2.02%) |
Oct 30, 2019 | 0.5663 | 0.6198 | 0.5663 | 0.6124 | 39,045 | +0.02(+3.80%) |
Oct 29, 2019 | 0.6010 | 0.6010 | 0.5800 | 0.5900 | 58,061 | -0.01(-1.67%) |
Oct 28, 2019 | 0.6000 | 0.6200 | 0.5600 | 0.6000 | 47,538 | +0.01(+0.84%) |
Oct 25, 2019 | 0.5500 | 0.6000 | 0.5200 | 0.5950 | 48,900 | +0.04(+8.18%) |
Oct 24, 2019 | 0.5100 | 0.5985 | 0.4700 | 0.5500 | 126,561 | +0.05(+10.00%) |
Oct 23, 2019 | 0.4780 | 0.5101 | 0.4650 | 0.5000 | 21,412 | +0.02(+5.17%) |
Oct 22, 2019 | 0.4650 | 0.5100 | 0.4650 | 0.4754 | 19,171 | +0.01(+2.15%) |
Oct 21, 2019 | 0.5010 | 0.5050 | 0.4400 | 0.4654 | 23,888 | -0.04(-8.75%) |
Oct 18, 2019 | 0.5354 | 0.5354 | 0.5020 | 0.5100 | 31,300 | -0.01(-1.16%) |
Oct 17, 2019 | 0.5539 | 0.5772 | 0.4900 | 0.5160 | 87,873 | -0.04(-6.84%) |
Oct 16, 2019 | 0.6700 | 0.6700 | 0.5000 | 0.5539 | 147,763 | -0.12(-17.33%) |
Oct 15, 2019 | 0.5500 | 0.7000 | 0.5000 | 0.6700 | 474,745 | +0.15(+28.85%) |
Oct 14, 2019 | 0.5100 | 0.6300 | 0.5000 | 0.5200 | 318,587 | +0.02(+4.02%) |
Oct 11, 2019 | 0.4300 | 0.5000 | 0.4220 | 0.4999 | 67,300 | +0.05(+11.09%) |
Oct 10, 2019 | 0.4501 | 0.4651 | 0.4426 | 0.4500 | 32,020 | +0.01(+1.12%) |
Oct 09, 2019 | 0.4400 | 0.4599 | 0.4400 | 0.4450 | 14,267 | +0.01(+1.95%) |
Oct 08, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4365 | 11,374 | -0.02(-3.37%) |
Oct 07, 2019 | 0.4547 | 0.4956 | 0.4302 | 0.4517 | 16,773 | +0.02(+3.91%) |
Oct 04, 2019 | 0.4700 | 0.4800 | 0.4309 | 0.4347 | 15,300 | -0.02(-3.64%) |
Oct 03, 2019 | 0.4900 | 0.4900 | 0.4505 | 0.4511 | 15,630 | +0.00(+0.22%) |
Oct 02, 2019 | 0.4700 | 0.4994 | 0.4500 | 0.4501 | 17,162 | +0.02(+4.19%) |
Oct 01, 2019 | 0.4530 | 0.4830 | 0.4320 | 0.4320 | 12,556 | -0.02(-4.64%) |
Sep 30, 2019 | 0.4900 | 0.5600 | 0.4500 | 0.4530 | 46,454 | -0.02(-3.62%) |
Sep 27, 2019 | 0.5300 | 0.5355 | 0.4700 | 0.4700 | 29,800 | -0.06(-11.65%) |
Sep 26, 2019 | 0.5300 | 0.5400 | 0.4900 | 0.5320 | 54,795 | +0.03(+5.56%) |
Sep 25, 2019 | 0.5000 | 0.5398 | 0.5000 | 0.5040 | 25,123 | +0.01(+2.86%) |
Sep 24, 2019 | 0.4800 | 0.5675 | 0.4800 | 0.4900 | 84,861 | +0.01(+2.08%) |
Sep 23, 2019 | 0.5027 | 0.5027 | 0.4800 | 0.4800 | 21,818 | +0.00(+0.00%) |
Sep 20, 2019 | 0.4800 | 0.5000 | 0.4300 | 0.4800 | 21,600 | -0.01(-2.06%) |
Sep 19, 2019 | 0.5486 | 0.5700 | 0.4011 | 0.4901 | 75,717 | -0.03(-4.93%) |
Sep 18, 2019 | 0.5100 | 0.5998 | 0.4201 | 0.5155 | 320,606 | +0.02(+3.10%) |
Sep 17, 2019 | 0.4400 | 0.5100 | 0.4200 | 0.5000 | 138,450 | +0.07(+16.93%) |
Sep 16, 2019 | 0.4080 | 0.4700 | 0.4001 | 0.4276 | 179,595 | +0.02(+4.80%) |
Sep 13, 2019 | 0.3700 | 0.4260 | 0.3700 | 0.4080 | 139,800 | +0.04(+11.78%) |
Sep 12, 2019 | 0.3816 | 0.3847 | 0.3513 | 0.3650 | 15,708 | +0.01(+3.93%) |
Sep 11, 2019 | 0.3510 | 0.3911 | 0.3510 | 0.3512 | 123,745 | -0.01(-2.42%) |
Sep 10, 2019 | 0.3602 | 0.3690 | 0.3430 | 0.3599 | 20,622 | +0.02(+4.90%) |
Sep 09, 2019 | 0.3411 | 0.3500 | 0.3411 | 0.3431 | 19,123 | -0.01(-1.49%) |
Sep 06, 2019 | 0.3380 | 0.3483 | 0.3310 | 0.3483 | 2,800 | +0.01(+1.84%) |
Sep 05, 2019 | 0.3591 | 0.3591 | 0.3302 | 0.3420 | 31,516 | +0.00(+0.62%) |
Sep 04, 2019 | 0.3408 | 0.3600 | 0.3145 | 0.3399 | 42,057 | -0.01(-1.48%) |