Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.4645 | 0.4900 | 0.4645 | 0.4800 | 54,800 | +0.02(+4.42%) |
Jan 30, 2020 | 0.4597 | 0.4597 | 0.4597 | 0.4597 | 1,308 | +0.02(+4.48%) |
Jan 29, 2020 | 0.4461 | 0.4600 | 0.4371 | 0.4400 | 15,930 | -0.00(-0.92%) |
Jan 28, 2020 | 0.4400 | 0.4900 | 0.4400 | 0.4441 | 18,491 | -0.02(-3.46%) |
Jan 27, 2020 | 0.4800 | 0.4800 | 0.4421 | 0.4600 | 31,669 | -0.02(-4.25%) |
Jan 24, 2020 | 0.4905 | 0.4905 | 0.4651 | 0.4804 | 27,000 | -0.01(-2.44%) |
Jan 23, 2020 | 0.4800 | 0.4924 | 0.4570 | 0.4924 | 5,232 | +0.02(+3.45%) |
Jan 22, 2020 | 0.4760 | 0.4950 | 0.4670 | 0.4760 | 3,896 | -0.02(-4.80%) |
Jan 21, 2020 | 0.4441 | 0.5000 | 0.4441 | 0.5000 | 4,200 | -0.02(-3.85%) |
Jan 17, 2020 | 0.4900 | 0.5200 | 0.4780 | 0.5200 | 26,600 | +0.03(+6.12%) |
Jan 16, 2020 | 0.4403 | 0.4900 | 0.4403 | 0.4900 | 61,030 | -0.02(-3.92%) |
Jan 15, 2020 | 0.4375 | 0.5100 | 0.4375 | 0.5100 | 2,640 | +0.01(+2.00%) |
Jan 14, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 60,227 | +0.01(+2.04%) |
Jan 13, 2020 | 0.4700 | 0.4900 | 0.4699 | 0.4900 | 53,933 | +0.02(+4.28%) |
Jan 10, 2020 | 0.4699 | 0.4700 | 0.4400 | 0.4699 | 7,500 | -0.00(-0.02%) |
Jan 09, 2020 | 0.4700 | 0.4700 | 0.4700 | 54 | +0.00(+0.00%) | |
Jan 08, 2020 | 0.4563 | 0.4700 | 0.4563 | 0.4700 | 8,120 | +0.00(+0.00%) |
Jan 07, 2020 | 0.4500 | 0.4700 | 0.4475 | 0.4700 | 6,000 | +0.00(+0.00%) |
Jan 06, 2020 | 0.4350 | 0.4700 | 0.4350 | 0.4700 | 3,202 | +0.00(+0.00%) |
Jan 03, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 3,500 | +0.00(+0.64%) |
Jan 02, 2020 | 0.4769 | 0.4769 | 0.4670 | 0.4670 | 1,885 | +0.03(+6.14%) |
Dec 31, 2019 | 0.4056 | 0.4600 | 0.4056 | 0.4400 | 119,800 | -0.02(-4.33%) |
Dec 30, 2019 | 0.4300 | 0.4650 | 0.4005 | 0.4599 | 135,627 | +0.01(+2.20%) |
Dec 27, 2019 | 0.4005 | 0.4500 | 0.4005 | 0.4500 | 45,900 | +0.00(+0.00%) |
Dec 26, 2019 | 0.4500 | 0.4500 | 0.4102 | 0.4500 | 100,423 | -0.02(-5.26%) |
Dec 24, 2019 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 1,000 | +0.02(+5.56%) |
Dec 23, 2019 | 0.4368 | 0.4600 | 0.4368 | 0.4500 | 37,674 | -0.02(-4.26%) |
Dec 20, 2019 | 0.4400 | 0.4700 | 0.4300 | 0.4700 | 9,400 | +0.02(+4.44%) |
Dec 19, 2019 | 0.4410 | 0.4500 | 0.4350 | 0.4500 | 26,000 | -0.02(-4.26%) |
Dec 18, 2019 | 0.4600 | 0.4700 | 0.4200 | 0.4700 | 537,369 | -0.01(-1.05%) |
Dec 17, 2019 | 0.4402 | 0.4800 | 0.4402 | 0.4750 | 10,700 | -0.01(-1.04%) |
Dec 16, 2019 | 0.4650 | 0.4800 | 0.4400 | 0.4800 | 27,569 | +0.01(+2.13%) |
Dec 13, 2019 | 0.5000 | 0.5000 | 0.4650 | 0.4700 | 10,300 | -0.01(-2.08%) |
Dec 12, 2019 | 0.5000 | 0.5000 | 0.4412 | 0.4800 | 3,800 | -0.02(-4.00%) |
Dec 10, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.02(+3.14%) | |
Dec 09, 2019 | 0.4370 | 0.5000 | 0.4240 | 0.4848 | 4,318 | -0.02(-3.04%) |
Dec 06, 2019 | 0.4880 | 0.5000 | 0.4880 | 0.5000 | 1,500 | +0.02(+3.26%) |
Dec 05, 2019 | 0.4842 | 0.4842 | 0.4842 | 40 | +0.00(+0.00%) | |
Dec 04, 2019 | 0.5000 | 0.5000 | 0.4310 | 0.4842 | 3,750 | -0.02(-3.16%) |
Dec 03, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 200 | +0.00(+0.00%) |
Dec 02, 2019 | 0.4800 | 0.5000 | 0.4302 | 0.5000 | 22,894 | +0.01(+2.04%) |
Nov 29, 2019 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 20,000 | -0.01(-1.98%) |
Nov 27, 2019 | 0.4960 | 0.5080 | 0.4960 | 0.4999 | 1,200 | -0.03(-5.68%) |
Nov 26, 2019 | 0.4412 | 0.5300 | 0.4412 | 0.5300 | 28,200 | +0.04(+8.16%) |
Nov 25, 2019 | 0.4820 | 0.5000 | 0.4700 | 0.4900 | 17,700 | +0.01(+1.98%) |
Nov 22, 2019 | 0.4810 | 0.5000 | 0.3310 | 0.4805 | 126,500 | -0.03(-5.88%) |
Nov 21, 2019 | 0.5105 | 0.5105 | 0.4910 | 0.5105 | 15,500 | -0.02(-3.66%) |
Nov 20, 2019 | 0.5300 | 0.5300 | 0.5000 | 0.5299 | 4,730 | +0.02(+3.90%) |
Nov 19, 2019 | 0.5400 | 0.5490 | 0.5100 | 0.5100 | 70,745 | -0.02(-3.77%) |
Nov 18, 2019 | 0.5055 | 0.5450 | 0.5055 | 0.5300 | 61,556 | +0.01(+2.12%) |
Nov 15, 2019 | 0.5200 | 0.5340 | 0.5000 | 0.5190 | 30,700 | -0.05(-8.95%) |
Nov 14, 2019 | 0.5500 | 0.5775 | 0.5200 | 0.5700 | 30,050 | +0.02(+3.64%) |
Nov 13, 2019 | 0.5200 | 0.5500 | 0.4980 | 0.5500 | 46,050 | +0.01(+1.85%) |
Nov 12, 2019 | 0.5575 | 0.5914 | 0.5300 | 0.5400 | 12,513 | +0.00(+0.02%) |
Nov 11, 2019 | 0.5400 | 0.5400 | 0.5000 | 0.5399 | 13,424 | -0.02(-3.16%) |
Nov 08, 2019 | 0.5500 | 0.5575 | 0.5200 | 0.5575 | 18,700 | +0.01(+1.36%) |
Nov 07, 2019 | 0.5400 | 0.5500 | 0.5000 | 0.5500 | 54,650 | +0.01(+1.85%) |
Nov 06, 2019 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 655 | +0.01(+1.50%) |
Nov 05, 2019 | 0.5400 | 0.5400 | 0.5100 | 0.5320 | 6,850 | -0.02(-3.27%) |
Nov 04, 2019 | 0.5500 | 0.5600 | 0.5200 | 0.5500 | 37,204 | +0.00(+0.00%) |