Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Nov 01, 2019 | 0.4260 | 0.4300 | 0.4063 | 0.4234 | 77,900 | +0.01(+2.82%) |
Oct 31, 2019 | 0.4100 | 0.4200 | 0.3900 | 0.4118 | 101,779 | -0.01(-1.95%) |
Oct 30, 2019 | 0.4050 | 0.4420 | 0.3992 | 0.4200 | 262,713 | +0.01(+2.94%) |
Oct 29, 2019 | 0.4050 | 0.4279 | 0.4000 | 0.4080 | 32,948 | -0.01(-3.02%) |
Oct 28, 2019 | 0.4200 | 0.4300 | 0.4103 | 0.4207 | 56,491 | +0.00(+1.15%) |
Oct 25, 2019 | 0.4050 | 0.4300 | 0.4000 | 0.4159 | 59,500 | +0.01(+1.36%) |
Oct 24, 2019 | 0.4000 | 0.4191 | 0.4030 | 0.4103 | 54,407 | +0.00(+0.59%) |
Oct 23, 2019 | 0.4070 | 0.4300 | 0.4011 | 0.4079 | 38,559 | -0.00(-0.27%) |
Oct 22, 2019 | 0.4000 | 0.4199 | 0.4000 | 0.4090 | 58,841 | +0.01(+1.54%) |
Oct 21, 2019 | 0.4095 | 0.4095 | 0.4000 | 0.4028 | 45,985 | +0.00(+0.95%) |
Oct 18, 2019 | 0.4000 | 0.4095 | 0.3902 | 0.3990 | 47,200 | +0.00(+0.28%) |
Oct 17, 2019 | 0.3876 | 0.4000 | 0.3800 | 0.3979 | 60,232 | +0.00(+1.02%) |
Oct 16, 2019 | 0.3900 | 0.4000 | 0.3900 | 0.3939 | 33,697 | +0.00(+0.41%) |
Oct 15, 2019 | 0.3916 | 0.4084 | 0.3900 | 0.3923 | 34,815 | +0.00(+0.18%) |
Oct 14, 2019 | 0.4000 | 0.4026 | 0.3901 | 0.3916 | 36,026 | -0.01(-2.73%) |
Oct 11, 2019 | 0.4010 | 0.4400 | 0.4000 | 0.4026 | 35,700 | -0.01(-1.32%) |
Oct 10, 2019 | 0.4110 | 0.4131 | 0.4000 | 0.4080 | 64,668 | -0.01(-1.23%) |
Oct 09, 2019 | 0.4200 | 0.4298 | 0.4100 | 0.4131 | 23,964 | +0.00(+0.61%) |
Oct 08, 2019 | 0.4100 | 0.4300 | 0.4100 | 0.4106 | 27,604 | +0.00(+0.10%) |
Oct 07, 2019 | 0.4034 | 0.4289 | 0.4034 | 0.4102 | 15,144 | -0.00(-0.82%) |
Oct 04, 2019 | 0.4300 | 0.4400 | 0.4050 | 0.4136 | 87,000 | -0.01(-2.68%) |
Oct 03, 2019 | 0.4165 | 0.4400 | 0.4100 | 0.4250 | 32,299 | -0.00(-0.47%) |
Oct 02, 2019 | 0.4200 | 0.4423 | 0.4195 | 0.4270 | 41,113 | -0.02(-4.60%) |