Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.5200 | 0.5400 | 0.5110 | 0.5226 | 71,900 | -0.00(-0.08%) |
Jan 30, 2020 | 0.5600 | 0.5600 | 0.5207 | 0.5230 | 134,074 | -0.02(-3.31%) |
Jan 29, 2020 | 0.5399 | 0.5490 | 0.5301 | 0.5409 | 43,968 | +0.00(+0.20%) |
Jan 28, 2020 | 0.5469 | 0.5594 | 0.5300 | 0.5398 | 27,650 | +0.01(+1.66%) |
Jan 27, 2020 | 0.5750 | 0.5750 | 0.5300 | 0.5310 | 88,697 | -0.02(-3.89%) |
Jan 24, 2020 | 0.5510 | 0.5800 | 0.5509 | 0.5525 | 323,000 | +0.01(+1.86%) |
Jan 23, 2020 | 0.5400 | 0.5500 | 0.5400 | 0.5424 | 120,466 | +0.00(+0.37%) |
Jan 22, 2020 | 0.5600 | 0.5600 | 0.5370 | 0.5404 | 234,308 | -0.01(-1.75%) |
Jan 21, 2020 | 0.5400 | 0.5600 | 0.5300 | 0.5500 | 1,031,677 | +0.04(+7.84%) |
Jan 17, 2020 | 0.5010 | 0.5200 | 0.5010 | 0.5100 | 110,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.5100 | 0.5200 | 0.5100 | 0.5100 | 113,200 | +0.00(+0.00%) |
Jan 15, 2020 | 0.5000 | 0.5200 | 0.4800 | 0.5100 | 145,531 | +0.01(+2.91%) |
Jan 14, 2020 | 0.4800 | 0.5000 | 0.4751 | 0.4956 | 127,646 | +0.00(+0.10%) |
Jan 13, 2020 | 0.5010 | 0.5100 | 0.4810 | 0.4951 | 138,499 | -0.01(-2.13%) |
Jan 10, 2020 | 0.5000 | 0.5150 | 0.4903 | 0.5059 | 208,300 | +0.01(+2.08%) |
Jan 09, 2020 | 0.4917 | 0.5200 | 0.4857 | 0.4956 | 349,153 | -0.01(-2.82%) |
Jan 08, 2020 | 0.5100 | 0.5300 | 0.4900 | 0.5100 | 524,657 | -0.02(-3.77%) |
Jan 07, 2020 | 0.6000 | 0.6200 | 0.5200 | 0.5300 | 2,354,655 | +0.01(+1.92%) |
Jan 06, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5200 | 101,528 | +0.02(+3.13%) |
Jan 03, 2020 | 0.5020 | 0.5110 | 0.5000 | 0.5042 | 158,700 | +0.00(+0.46%) |
Jan 02, 2020 | 0.5086 | 0.5120 | 0.5000 | 0.5019 | 192,009 | -0.01(-0.99%) |
Dec 31, 2019 | 0.5000 | 0.5120 | 0.4996 | 0.5069 | 137,500 | +0.00(+0.20%) |
Dec 30, 2019 | 0.5200 | 0.5380 | 0.5053 | 0.5059 | 215,796 | -0.02(-3.71%) |
Dec 27, 2019 | 0.5400 | 0.5400 | 0.5110 | 0.5254 | 180,100 | -0.00(-0.51%) |
Dec 26, 2019 | 0.5020 | 0.5400 | 0.5020 | 0.5281 | 584,358 | +0.02(+3.00%) |
Dec 24, 2019 | 0.5000 | 0.5127 | 0.5000 | 0.5127 | 46,000 | +0.02(+3.30%) |
Dec 23, 2019 | 0.5160 | 0.5161 | 0.4700 | 0.4963 | 256,057 | -0.02(-3.89%) |
Dec 20, 2019 | 0.4810 | 0.5300 | 0.4750 | 0.5164 | 366,500 | +0.04(+8.37%) |
Dec 19, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4765 | 213,800 | -0.00(-0.73%) |
Dec 18, 2019 | 0.4100 | 0.4800 | 0.4100 | 0.4800 | 392,570 | +0.06(+14.29%) |
Dec 17, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 157,008 | +0.00(+0.36%) |
Dec 16, 2019 | 0.4230 | 0.4290 | 0.4103 | 0.4185 | 48,887 | -0.01(-1.39%) |
Dec 13, 2019 | 0.4300 | 0.4300 | 0.4160 | 0.4244 | 56,900 | -0.00(-0.14%) |
Dec 12, 2019 | 0.4170 | 0.4297 | 0.4170 | 0.4250 | 56,293 | +0.01(+2.19%) |
Dec 11, 2019 | 0.4300 | 0.4340 | 0.4116 | 0.4159 | 81,186 | +0.01(+1.44%) |
Dec 10, 2019 | 0.3980 | 0.4354 | 0.3980 | 0.4100 | 149,867 | +0.00(+0.54%) |
Dec 09, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4078 | 107,201 | -0.00(-0.54%) |
Dec 06, 2019 | 0.4150 | 0.4150 | 0.4000 | 0.4100 | 83,400 | +0.01(+1.79%) |
Dec 05, 2019 | 0.4180 | 0.4192 | 0.4000 | 0.4028 | 212,799 | -0.02(-3.64%) |
Dec 04, 2019 | 0.4110 | 0.4265 | 0.3951 | 0.4180 | 113,536 | +0.02(+3.98%) |
Dec 03, 2019 | 0.3922 | 0.4110 | 0.3890 | 0.4020 | 107,594 | +0.01(+1.85%) |
Dec 02, 2019 | 0.3890 | 0.4010 | 0.3890 | 0.3947 | 129,814 | -0.01(-1.67%) |
Nov 29, 2019 | 0.3918 | 0.4212 | 0.3918 | 0.4014 | 57,700 | -0.00(-0.42%) |
Nov 27, 2019 | 0.4020 | 0.4095 | 0.4002 | 0.4031 | 58,800 | +0.00(+0.27%) |
Nov 26, 2019 | 0.3990 | 0.4100 | 0.3902 | 0.4020 | 85,884 | +0.00(+0.58%) |
Nov 25, 2019 | 0.4074 | 0.4100 | 0.3901 | 0.3997 | 102,986 | -0.00(-0.05%) |
Nov 22, 2019 | 0.3900 | 0.4000 | 0.3897 | 0.3999 | 62,300 | +0.01(+1.29%) |
Nov 21, 2019 | 0.3901 | 0.3964 | 0.3900 | 0.3948 | 41,545 | +0.00(+1.23%) |
Nov 20, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 111,325 | -0.01(-1.69%) |
Nov 19, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3967 | 93,543 | -0.01(-3.24%) |
Nov 18, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4100 | 103,609 | -0.00(-0.65%) |
Nov 15, 2019 | 0.4100 | 0.4195 | 0.4003 | 0.4127 | 117,500 | +0.00(+0.10%) |
Nov 14, 2019 | 0.4300 | 0.4315 | 0.4100 | 0.4123 | 92,415 | -0.02(-4.12%) |
Nov 13, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4300 | 84,508 | +0.02(+4.70%) |
Nov 12, 2019 | 0.4270 | 0.4296 | 0.4100 | 0.4107 | 16,597 | -0.01(-2.52%) |
Nov 11, 2019 | 0.4490 | 0.4490 | 0.4000 | 0.4213 | 50,115 | -0.02(-4.47%) |
Nov 08, 2019 | 0.4400 | 0.4430 | 0.4000 | 0.4410 | 47,700 | +0.01(+3.11%) |
Nov 07, 2019 | 0.4500 | 0.4567 | 0.4240 | 0.4277 | 41,882 | -0.02(-3.87%) |
Nov 06, 2019 | 0.4600 | 0.4600 | 0.4354 | 0.4449 | 49,463 | -0.01(-2.05%) |
Nov 05, 2019 | 0.4350 | 0.4700 | 0.4225 | 0.4542 | 134,224 | +0.00(+0.93%) |
Nov 04, 2019 | 0.4300 | 0.4600 | 0.4300 | 0.4500 | 154,006 | +0.03(+6.28%) |