Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.3501 | 0.3501 | 0.3302 | 0.3427 | 33,300 | -0.02(-4.35%) |
Nov 27, 2019 | 0.3524 | 0.3600 | 0.3204 | 0.3583 | 45,100 | -0.00(-0.47%) |
Nov 26, 2019 | 0.3500 | 0.3740 | 0.3201 | 0.3600 | 44,924 | -0.00(-0.36%) |
Nov 25, 2019 | 0.3950 | 0.3950 | 0.3500 | 0.3613 | 102,866 | -0.02(-6.16%) |
Nov 22, 2019 | 0.3865 | 0.3990 | 0.3701 | 0.3850 | 67,900 | -0.01(-3.70%) |
Nov 21, 2019 | 0.3850 | 0.3998 | 0.3790 | 0.3998 | 94,683 | +0.02(+5.49%) |
Nov 20, 2019 | 0.3970 | 0.3970 | 0.3779 | 0.3790 | 120,736 | +0.00(+0.00%) |
Nov 19, 2019 | 0.3550 | 0.3950 | 0.3548 | 0.3790 | 26,852 | +0.01(+2.54%) |
Nov 18, 2019 | 0.3480 | 0.3699 | 0.3440 | 0.3696 | 24,641 | +0.02(+5.72%) |
Nov 15, 2019 | 0.3600 | 0.3690 | 0.3494 | 0.3496 | 74,100 | -0.04(-10.36%) |
Nov 14, 2019 | 0.3350 | 0.3998 | 0.3291 | 0.3900 | 408,062 | +0.05(+14.71%) |
Nov 13, 2019 | 0.3500 | 0.3620 | 0.3300 | 0.3400 | 74,976 | -0.01(-2.80%) |
Nov 12, 2019 | 0.3328 | 0.3500 | 0.3000 | 0.3498 | 131,998 | +0.00(+0.40%) |
Nov 11, 2019 | 0.3270 | 0.3490 | 0.3270 | 0.3484 | 27,703 | +0.01(+1.57%) |
Nov 08, 2019 | 0.3380 | 0.3600 | 0.3200 | 0.3430 | 59,100 | +0.02(+4.89%) |
Nov 07, 2019 | 0.3800 | 0.3800 | 0.3270 | 0.3270 | 153,821 | -0.00(-0.91%) |
Nov 06, 2019 | 0.3400 | 0.3800 | 0.3251 | 0.3300 | 123,718 | +0.01(+1.54%) |
Nov 05, 2019 | 0.4000 | 0.4000 | 0.3100 | 0.3250 | 400,809 | -0.01(-2.99%) |
Nov 04, 2019 | 0.3255 | 0.3436 | 0.2970 | 0.3350 | 42,097 | +0.03(+8.06%) |
Nov 01, 2019 | 0.2981 | 0.3352 | 0.2981 | 0.3100 | 81,000 | +0.01(+3.33%) |
Oct 31, 2019 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | 35,055 | +0.00(+1.15%) |
Oct 30, 2019 | 0.2866 | 0.3015 | 0.2860 | 0.2966 | 17,779 | -0.00(-1.10%) |
Oct 29, 2019 | 0.2900 | 0.2999 | 0.2821 | 0.2999 | 20,341 | -0.00(-0.03%) |
Oct 28, 2019 | 0.3100 | 0.3100 | 0.2500 | 0.3000 | 268,101 | -0.02(-5.48%) |
Oct 25, 2019 | 0.3088 | 0.3225 | 0.3050 | 0.3174 | 34,700 | +0.01(+3.32%) |
Oct 24, 2019 | 0.3280 | 0.3280 | 0.3072 | 0.3072 | 21,204 | -0.02(-6.68%) |
Oct 23, 2019 | 0.3150 | 0.3320 | 0.3150 | 0.3292 | 24,839 | +0.01(+4.51%) |
Oct 22, 2019 | 0.3300 | 0.3300 | 0.3150 | 0.3150 | 25,141 | -0.01(-3.05%) |
Oct 21, 2019 | 0.3323 | 0.3450 | 0.3249 | 0.3249 | 45,571 | -0.01(-3.93%) |
Oct 18, 2019 | 0.3400 | 0.3496 | 0.3350 | 0.3382 | 21,300 | -0.01(-2.79%) |
Oct 17, 2019 | 0.3186 | 0.3499 | 0.3186 | 0.3479 | 39,615 | +0.02(+4.66%) |
Oct 16, 2019 | 0.3400 | 0.3588 | 0.3100 | 0.3324 | 79,666 | -0.01(-2.52%) |
Oct 15, 2019 | 0.3500 | 0.3558 | 0.3400 | 0.3410 | 24,714 | -0.01(-1.73%) |
Oct 14, 2019 | 0.3485 | 0.3799 | 0.3470 | 0.3470 | 79,011 | -0.00(-0.37%) |
Oct 11, 2019 | 0.3700 | 0.4000 | 0.3325 | 0.3483 | 139,900 | -0.01(-3.09%) |
Oct 10, 2019 | 0.3460 | 0.4000 | 0.3403 | 0.3594 | 127,724 | +0.03(+7.83%) |
Oct 09, 2019 | 0.3900 | 0.3900 | 0.3202 | 0.3333 | 76,263 | +0.01(+3.77%) |
Oct 08, 2019 | 0.3600 | 0.3600 | 0.3100 | 0.3212 | 128,111 | +0.01(+1.90%) |
Oct 07, 2019 | 0.3100 | 0.3273 | 0.3100 | 0.3152 | 50,613 | +0.00(+0.03%) |
Oct 04, 2019 | 0.3900 | 0.3900 | 0.3100 | 0.3151 | 65,100 | -0.01(-2.08%) |
Oct 03, 2019 | 0.3250 | 0.3340 | 0.3116 | 0.3218 | 62,062 | +0.00(+0.50%) |
Oct 02, 2019 | 0.3200 | 0.3500 | 0.3051 | 0.3202 | 108,578 | -0.01(-3.09%) |
Oct 01, 2019 | 0.3760 | 0.3778 | 0.3200 | 0.3304 | 87,879 | -0.04(-11.14%) |
Sep 30, 2019 | 0.4000 | 0.4100 | 0.3640 | 0.3718 | 43,695 | +0.00(+1.17%) |
Sep 27, 2019 | 0.3850 | 0.4100 | 0.3618 | 0.3675 | 114,400 | +0.01(+1.58%) |
Sep 26, 2019 | 0.4200 | 0.4361 | 0.3618 | 0.3618 | 80,541 | -0.03(-7.85%) |
Sep 25, 2019 | 0.4010 | 0.4010 | 0.3500 | 0.3926 | 180,899 | +0.04(+10.90%) |
Sep 24, 2019 | 0.4000 | 0.4140 | 0.3500 | 0.3540 | 106,088 | -0.02(-4.45%) |
Sep 23, 2019 | 0.3880 | 0.3884 | 0.3705 | 0.3705 | 35,222 | -0.02(-4.61%) |
Sep 20, 2019 | 0.4158 | 0.4410 | 0.3871 | 0.3884 | 117,200 | -0.02(-4.57%) |
Sep 19, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4070 | 22,360 | +0.00(+0.00%) |
Sep 18, 2019 | 0.4400 | 0.4439 | 0.4070 | 0.4070 | 74,071 | -0.01(-1.21%) |
Sep 17, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4120 | 62,631 | -0.01(-2.04%) |
Sep 16, 2019 | 0.4350 | 0.4590 | 0.4000 | 0.4206 | 137,825 | -0.01(-3.31%) |
Sep 13, 2019 | 0.4500 | 0.4600 | 0.4350 | 0.4350 | 62,500 | -0.02(-3.33%) |
Sep 12, 2019 | 0.4350 | 0.4500 | 0.4250 | 0.4500 | 57,657 | +0.00(+1.10%) |
Sep 11, 2019 | 0.3982 | 0.4600 | 0.3982 | 0.4451 | 162,189 | +0.07(+17.35%) |
Sep 10, 2019 | 0.4400 | 0.4400 | 0.3793 | 0.3793 | 139,809 | -0.05(-12.66%) |
Sep 09, 2019 | 0.4300 | 0.4600 | 0.4153 | 0.4343 | 123,737 | +0.01(+3.38%) |
Sep 06, 2019 | 0.4290 | 0.4550 | 0.4120 | 0.4201 | 119,200 | +0.01(+1.97%) |
Sep 05, 2019 | 0.4300 | 0.4900 | 0.4050 | 0.4120 | 342,451 | +0.02(+4.97%) |
Sep 04, 2019 | 0.3902 | 0.4000 | 0.3802 | 0.3925 | 85,186 | +0.02(+4.22%) |