Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2019 | 0.3400 | 0.3698 | 0.3400 | 0.3511 | 2,076,600 | +0.01(+3.78%) |
Dec 30, 2019 | 0.3750 | 0.3899 | 0.3001 | 0.3383 | 2,993,728 | -0.05(-11.90%) |
Dec 27, 2019 | 0.3917 | 0.3999 | 0.3755 | 0.3840 | 1,383,900 | -0.00(-1.23%) |
Dec 26, 2019 | 0.4000 | 0.4060 | 0.3803 | 0.3888 | 1,316,699 | -0.00(-0.41%) |
Dec 24, 2019 | 0.4100 | 0.4138 | 0.3800 | 0.3904 | 1,396,600 | -0.02(-4.45%) |
Dec 23, 2019 | 0.4364 | 0.4370 | 0.3900 | 0.4086 | 3,161,976 | -0.03(-6.69%) |
Dec 20, 2019 | 0.4300 | 0.4790 | 0.4200 | 0.4379 | 6,089,500 | +0.02(+4.21%) |
Dec 19, 2019 | 0.3483 | 0.4500 | 0.3301 | 0.4202 | 5,356,266 | +0.07(+20.68%) |
Dec 18, 2019 | 0.3700 | 0.3799 | 0.3390 | 0.3482 | 3,027,119 | -0.03(-8.37%) |
Dec 17, 2019 | 0.3300 | 0.3800 | 0.3100 | 0.3800 | 5,225,888 | +0.07(+23.70%) |
Dec 16, 2019 | 0.2700 | 0.3175 | 0.2700 | 0.3072 | 3,851,021 | +0.04(+14.80%) |
Dec 13, 2019 | 0.2520 | 0.2759 | 0.2485 | 0.2676 | 2,668,700 | +0.02(+7.90%) |
Dec 12, 2019 | 0.2496 | 0.2590 | 0.2462 | 0.2480 | 1,568,713 | -0.00(-0.60%) |
Dec 11, 2019 | 0.2600 | 0.2620 | 0.2451 | 0.2495 | 1,651,284 | -0.00(-0.04%) |
Dec 10, 2019 | 0.2560 | 0.2600 | 0.2460 | 0.2496 | 958,736 | -0.00(-1.38%) |
Dec 09, 2019 | 0.2500 | 0.2594 | 0.2402 | 0.2531 | 768,242 | +0.00(+1.61%) |
Dec 06, 2019 | 0.2600 | 0.2700 | 0.2481 | 0.2491 | 1,084,800 | -0.00(-1.66%) |
Dec 05, 2019 | 0.2680 | 0.2680 | 0.2500 | 0.2533 | 1,387,504 | -0.01(-2.58%) |
Dec 04, 2019 | 0.2401 | 0.2650 | 0.2401 | 0.2600 | 1,535,707 | +0.02(+8.06%) |
Dec 03, 2019 | 0.2490 | 0.2589 | 0.2368 | 0.2406 | 1,299,342 | -0.00(-0.74%) |
Dec 02, 2019 | 0.2600 | 0.2690 | 0.2402 | 0.2424 | 1,509,302 | -0.01(-5.68%) |
Nov 29, 2019 | 0.2700 | 0.2700 | 0.2500 | 0.2570 | 1,061,500 | +0.00(+0.90%) |
Nov 27, 2019 | 0.2600 | 0.2650 | 0.2500 | 0.2547 | 823,200 | +0.00(+1.92%) |
Nov 26, 2019 | 0.2560 | 0.2907 | 0.2450 | 0.2499 | 2,565,293 | -0.01(-2.23%) |
Nov 25, 2019 | 0.2500 | 0.2600 | 0.2301 | 0.2556 | 1,622,741 | +0.01(+2.61%) |
Nov 22, 2019 | 0.2489 | 0.2498 | 0.2260 | 0.2491 | 1,742,200 | +0.01(+4.44%) |
Nov 21, 2019 | 0.2625 | 0.2625 | 0.2245 | 0.2385 | 2,198,278 | -0.01(-4.60%) |
Nov 20, 2019 | 0.2625 | 0.2719 | 0.2500 | 0.2500 | 1,664,574 | -0.01(-3.51%) |
Nov 19, 2019 | 0.2900 | 0.2910 | 0.2500 | 0.2591 | 1,917,252 | -0.02(-7.76%) |
Nov 18, 2019 | 0.3300 | 0.3323 | 0.2717 | 0.2809 | 2,398,482 | -0.03(-10.83%) |
Nov 15, 2019 | 0.3000 | 0.3300 | 0.2932 | 0.3150 | 1,854,400 | +0.02(+7.77%) |
Nov 14, 2019 | 0.3100 | 0.3189 | 0.2915 | 0.2923 | 1,568,130 | -0.01(-2.60%) |
Nov 13, 2019 | 0.3006 | 0.3600 | 0.2790 | 0.3001 | 3,998,126 | -0.01(-3.19%) |
Nov 12, 2019 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 2,100,258 | -0.02(-6.06%) |
Nov 11, 2019 | 0.2800 | 0.3700 | 0.2700 | 0.3300 | 4,586,713 | +0.06(+22.95%) |
Nov 08, 2019 | 0.2680 | 0.2799 | 0.2556 | 0.2684 | 2,064,700 | -0.00(-0.59%) |
Nov 07, 2019 | 0.2800 | 0.2800 | 0.2700 | 0.2700 | 1,875,198 | +0.00(+0.75%) |
Nov 06, 2019 | 0.2900 | 0.2980 | 0.2620 | 0.2680 | 2,696,779 | -0.02(-7.27%) |
Nov 05, 2019 | 0.3140 | 0.3180 | 0.2848 | 0.2890 | 1,707,287 | -0.02(-6.74%) |
Nov 04, 2019 | 0.3160 | 0.3250 | 0.3040 | 0.3099 | 2,066,032 | -0.01(-2.64%) |
Nov 01, 2019 | 0.3000 | 0.3183 | 0.2832 | 0.3183 | 2,110,000 | +0.03(+9.76%) |
Oct 31, 2019 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | 3,169,451 | -0.02(-6.15%) |
Oct 30, 2019 | 0.3282 | 0.3282 | 0.3073 | 0.3090 | 1,376,353 | -0.02(-6.02%) |
Oct 29, 2019 | 0.3350 | 0.3350 | 0.3122 | 0.3288 | 1,147,976 | -0.00(-0.36%) |
Oct 28, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 1,077,156 | -0.00(-0.12%) |
Oct 25, 2019 | 0.3282 | 0.3320 | 0.3230 | 0.3304 | 1,133,600 | +0.00(+0.18%) |
Oct 24, 2019 | 0.3400 | 0.3484 | 0.3225 | 0.3298 | 965,989 | -0.01(-3.00%) |
Oct 23, 2019 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | 1,168,599 | +0.00(+0.59%) |
Oct 22, 2019 | 0.3243 | 0.3450 | 0.3136 | 0.3380 | 1,640,373 | +0.02(+5.63%) |
Oct 21, 2019 | 0.3385 | 0.3425 | 0.3060 | 0.3200 | 2,318,203 | -0.02(-4.82%) |
Oct 18, 2019 | 0.3498 | 0.3500 | 0.3301 | 0.3362 | 1,080,000 | -0.01(-3.36%) |
Oct 17, 2019 | 0.3644 | 0.3644 | 0.3300 | 0.3479 | 2,172,901 | -0.01(-2.41%) |
Oct 16, 2019 | 0.3798 | 0.3800 | 0.3550 | 0.3565 | 1,717,117 | -0.02(-4.22%) |
Oct 15, 2019 | 0.4400 | 0.4400 | 0.3650 | 0.3722 | 3,951,127 | +0.00(+0.59%) |
Oct 14, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 787,370 | -0.00(-0.80%) |
Oct 11, 2019 | 0.3800 | 0.3850 | 0.3652 | 0.3730 | 977,400 | +0.00(+1.22%) |
Oct 10, 2019 | 0.3760 | 0.3800 | 0.3400 | 0.3685 | 1,404,381 | -0.01(-3.03%) |
Oct 09, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 1,031,328 | +0.00(+0.00%) |
Oct 08, 2019 | 0.3978 | 0.4000 | 0.3700 | 0.3800 | 2,498,474 | -0.03(-7.16%) |
Oct 07, 2019 | 0.4347 | 0.4423 | 0.3900 | 0.4093 | 2,214,665 | -0.03(-5.93%) |
Oct 04, 2019 | 0.4400 | 0.4621 | 0.4201 | 0.4351 | 847,700 | -0.02(-4.39%) |
Oct 03, 2019 | 0.4482 | 0.4600 | 0.4120 | 0.4551 | 1,030,850 | +0.01(+2.69%) |
Oct 02, 2019 | 0.4500 | 0.4777 | 0.4250 | 0.4432 | 1,326,518 | -0.01(-1.51%) |