Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.130 | 1.181 | 0.8105 | 1.070 | 34,000 | -0.14(-11.88%) |
Feb 27, 2020 | 1.230 | 1.236 | 1.186 | 1.214 | 5,688 | -0.08(-5.88%) |
Feb 26, 2020 | 1.120 | 1.410 | 1.080 | 1.290 | 69,877 | +0.07(+5.75%) |
Feb 25, 2020 | 1.370 | 1.421 | 1.200 | 1.220 | 28,352 | -0.21(-14.69%) |
Feb 24, 2020 | 1.420 | 1.435 | 1.410 | 1.430 | 1,936 | +0.01(+0.39%) |
Feb 21, 2020 | 1.400 | 1.424 | 1.390 | 1.424 | 1,400 | -0.02(-1.08%) |
Feb 20, 2020 | 1.490 | 1.490 | 1.330 | 1.440 | 7,712 | +0.03(+2.30%) |
Feb 19, 2020 | 1.290 | 1.440 | 1.290 | 1.408 | 7,453 | +0.05(+3.71%) |
Feb 18, 2020 | 1.260 | 1.357 | 1.260 | 1.357 | 16,721 | -0.03(-2.00%) |
Feb 14, 2020 | 1.230 | 1.385 | 1.150 | 1.385 | 22,600 | +0.19(+15.42%) |
Feb 13, 2020 | 1.440 | 1.440 | 1.200 | 1.200 | 3,938 | -0.18(-13.25%) |
Feb 12, 2020 | 1.390 | 1.399 | 1.340 | 1.383 | 25,255 | +0.00(+0.24%) |
Feb 11, 2020 | 1.200 | 1.380 | 1.180 | 1.380 | 47,399 | +0.21(+18.22%) |
Feb 10, 2020 | 1.190 | 1.230 | 1.150 | 1.167 | 17,149 | +0.02(+2.06%) |
Feb 07, 2020 | 1.220 | 1.260 | 1.090 | 1.144 | 36,800 | +0.02(+2.12%) |
Feb 06, 2020 | 1.490 | 1.720 | 1.000 | 1.120 | 182,157 | -0.65(-36.72%) |
Feb 05, 2020 | 1.970 | 2.380 | 1.760 | 1.770 | 343,656 | -0.05(-2.75%) |
Feb 04, 2020 | 1.300 | 1.900 | 1.300 | 1.820 | 90,742 | +0.49(+36.84%) |
Feb 03, 2020 | 1.380 | 1.400 | 1.120 | 1.330 | 25,575 | +0.11(+9.02%) |
Jan 31, 2020 | 1.040 | 1.240 | 1.040 | 1.220 | 33,800 | +0.17(+16.19%) |
Jan 30, 2020 | 0.9975 | 1.050 | 0.9450 | 1.050 | 29,393 | +0.06(+5.59%) |
Jan 29, 2020 | 0.8400 | 1.000 | 0.8400 | 0.9944 | 19,809 | +0.18(+21.52%) |
Jan 28, 2020 | 0.7407 | 1.000 | 0.7407 | 0.8183 | 45,209 | -0.16(-16.50%) |
Jan 27, 2020 | 0.9300 | 1.000 | 0.5600 | 0.9800 | 84,950 | +0.02(+2.07%) |
Jan 24, 2020 | 0.9500 | 1.030 | 0.8844 | 0.9601 | 59,800 | +0.08(+9.10%) |
Jan 23, 2020 | 0.7000 | 0.9000 | 0.7000 | 0.8800 | 57,570 | +0.18(+25.73%) |
Jan 22, 2020 | 0.6889 | 0.7300 | 0.6800 | 0.6999 | 21,653 | +0.01(+1.73%) |
Jan 21, 2020 | 0.6889 | 0.7200 | 0.6800 | 0.6880 | 14,874 | -0.00(-0.29%) |
Jan 17, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 19,900 | +0.03(+4.53%) |
Jan 16, 2020 | 0.7000 | 0.7761 | 0.5893 | 0.6601 | 39,692 | -0.08(-10.80%) |
Jan 15, 2020 | 0.7600 | 0.8600 | 0.7400 | 0.7400 | 9,633 | +0.02(+2.78%) |
Jan 14, 2020 | 0.8000 | 0.8000 | 0.7000 | 0.7200 | 44,941 | -0.05(-6.49%) |
Jan 13, 2020 | 0.7600 | 0.7900 | 0.6000 | 0.7700 | 141,152 | +0.08(+11.59%) |
Jan 10, 2020 | 0.6000 | 0.7300 | 0.6000 | 0.6900 | 103,400 | +0.08(+13.69%) |
Jan 09, 2020 | 0.5800 | 0.6500 | 0.5650 | 0.6069 | 46,036 | +0.06(+10.35%) |
Jan 08, 2020 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | 12,434 | +0.02(+3.77%) |
Jan 07, 2020 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 12,915 | +0.02(+3.92%) |
Jan 06, 2020 | 0.5248 | 0.5248 | 0.5000 | 0.5100 | 9,598 | +0.01(+2.00%) |
Jan 03, 2020 | 0.5100 | 0.6000 | 0.4800 | 0.5000 | 29,200 | +0.00(+0.00%) |
Jan 02, 2020 | 0.4500 | 0.5000 | 0.4000 | 0.5000 | 16,221 | +0.00(+0.20%) |
Dec 31, 2019 | 0.4343 | 0.4990 | 0.4304 | 0.4990 | 700 | +0.07(+16.75%) |
Dec 30, 2019 | 0.4101 | 0.4274 | 0.4101 | 0.4274 | 4,300 | -0.01(-3.06%) |
Dec 27, 2019 | 0.4649 | 0.4649 | 0.4409 | 0.4409 | 11,000 | -0.01(-2.89%) |
Dec 26, 2019 | 0.4540 | 0.4540 | 0.4540 | 0.4540 | 408 | +0.02(+4.92%) |
Dec 24, 2019 | 0.4327 | 0.4500 | 0.4300 | 0.4327 | 10,200 | -0.02(-5.01%) |
Dec 23, 2019 | 0.4530 | 0.4955 | 0.4301 | 0.4555 | 4,011 | +0.02(+5.34%) |
Dec 20, 2019 | 0.4492 | 0.4692 | 0.4301 | 0.4324 | 5,600 | -0.07(-13.35%) |
Dec 19, 2019 | 0.4999 | 0.4999 | 0.4694 | 0.4990 | 5,100 | +0.03(+6.99%) |
Dec 18, 2019 | 0.4664 | 0.4664 | 0.4664 | 0.4664 | 1,000 | -0.02(-5.01%) |
Dec 17, 2019 | 0.4332 | 0.5150 | 0.4332 | 0.4910 | 21,601 | +0.02(+4.29%) |
Dec 16, 2019 | 0.5290 | 0.5290 | 0.4690 | 0.4708 | 16,990 | +0.02(+4.62%) |
Dec 13, 2019 | 0.5000 | 0.7499 | 0.4303 | 0.4500 | 127,500 | -0.03(-6.62%) |
Dec 12, 2019 | 0.5500 | 0.5700 | 0.4799 | 0.4819 | 44,456 | -0.06(-10.76%) |
Dec 11, 2019 | 0.5026 | 0.5400 | 0.5026 | 0.5400 | 200 | +0.04(+8.00%) |
Dec 09, 2019 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Dec 06, 2019 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 100 | +0.00(+0.00%) |
Dec 05, 2019 | 0.5000 | 0.5002 | 0.4600 | 0.5000 | 5,208 | -0.00(-0.58%) |
Dec 04, 2019 | 0.5000 | 0.5122 | 0.5000 | 0.5029 | 3,610 | +0.02(+4.53%) |
Dec 03, 2019 | 0.5010 | 0.5010 | 0.4801 | 0.4811 | 14,141 | -0.04(-7.48%) |