Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2019 | 0.7000 | 0.7100 | 0.6713 | 0.6778 | 9,260,700 | -0.04(-5.86%) |
Nov 27, 2019 | 0.7389 | 0.7389 | 0.7001 | 0.7200 | 8,795,000 | -0.02(-2.85%) |
Nov 26, 2019 | 0.7800 | 0.7800 | 0.7000 | 0.7411 | 15,804,075 | -0.04(-5.59%) |
Nov 25, 2019 | 0.7850 | 0.8200 | 0.7510 | 0.7850 | 15,605,144 | +0.03(+3.29%) |
Nov 22, 2019 | 0.7600 | 0.7860 | 0.7300 | 0.7600 | 9,668,000 | -0.01(-1.81%) |
Nov 21, 2019 | 0.8702 | 0.8800 | 0.7610 | 0.7740 | 20,351,598 | -0.02(-2.03%) |
Nov 20, 2019 | 0.6700 | 0.8000 | 0.6400 | 0.7900 | 32,638,088 | +0.06(+8.22%) |
Nov 19, 2019 | 0.8319 | 0.8490 | 0.6800 | 0.7300 | 29,833,016 | -0.14(-16.09%) |
Nov 18, 2019 | 0.8625 | 0.9200 | 0.8340 | 0.8700 | 29,520,768 | +0.05(+5.45%) |
Nov 15, 2019 | 0.8260 | 0.8670 | 0.7289 | 0.8250 | 49,138,100 | -0.06(-7.21%) |
Nov 14, 2019 | 0.8900 | 1.000 | 0.8110 | 0.8891 | 100,194,816 | +0.08(+9.77%) |
Nov 13, 2019 | 0.6000 | 0.9000 | 0.5980 | 0.8100 | 150,411,104 | +0.27(+48.62%) |
Nov 12, 2019 | 0.4789 | 0.5647 | 0.4630 | 0.5450 | 52,516,688 | +0.09(+20.84%) |
Nov 11, 2019 | 0.4322 | 0.4900 | 0.4322 | 0.4510 | 27,600,934 | +0.02(+3.70%) |
Nov 08, 2019 | 0.4201 | 0.4650 | 0.3883 | 0.4349 | 33,346,200 | +0.02(+6.07%) |
Nov 07, 2019 | 0.5000 | 0.5200 | 0.4000 | 0.4100 | 45,027,360 | -0.13(-24.07%) |
Nov 06, 2019 | 0.5800 | 0.6300 | 0.4220 | 0.5400 | 185,402,688 | +0.27(+101.57%) |
Nov 05, 2019 | 0.2700 | 0.2710 | 0.2560 | 0.2679 | 5,775,832 | -0.00(-0.78%) |
Nov 04, 2019 | 0.2600 | 0.2800 | 0.2500 | 0.2700 | 6,447,766 | +0.01(+3.45%) |
Nov 01, 2019 | 0.2398 | 0.2650 | 0.2373 | 0.2610 | 10,362,700 | +0.02(+9.53%) |
Oct 31, 2019 | 0.2400 | 0.2410 | 0.2270 | 0.2383 | 5,711,968 | -0.00(-1.53%) |
Oct 30, 2019 | 0.2500 | 0.2520 | 0.2396 | 0.2420 | 5,565,898 | -0.01(-2.02%) |
Oct 29, 2019 | 0.2750 | 0.2760 | 0.2425 | 0.2470 | 11,888,377 | -0.03(-10.41%) |
Oct 28, 2019 | 0.2798 | 0.2950 | 0.2700 | 0.2757 | 14,010,872 | -0.04(-12.75%) |
Oct 25, 2019 | 0.3255 | 0.3255 | 0.3060 | 0.3160 | 5,605,400 | -0.01(-1.56%) |
Oct 24, 2019 | 0.3100 | 0.3280 | 0.3060 | 0.3210 | 7,643,468 | +0.01(+3.85%) |
Oct 23, 2019 | 0.3090 | 0.3177 | 0.2980 | 0.3091 | 3,858,908 | +0.00(+0.03%) |
Oct 22, 2019 | 0.3100 | 0.3140 | 0.2939 | 0.3090 | 3,588,714 | -0.01(-1.59%) |
Oct 21, 2019 | 0.2915 | 0.3240 | 0.2840 | 0.3140 | 8,686,209 | +0.03(+9.03%) |
Oct 18, 2019 | 0.2932 | 0.2950 | 0.2856 | 0.2880 | 3,186,100 | -0.01(-1.77%) |
Oct 17, 2019 | 0.2900 | 0.2980 | 0.2811 | 0.2932 | 4,044,989 | +0.00(+0.27%) |
Oct 16, 2019 | 0.2800 | 0.2925 | 0.2630 | 0.2924 | 7,364,666 | +0.01(+2.60%) |
Oct 15, 2019 | 0.2964 | 0.2975 | 0.2800 | 0.2850 | 9,573,679 | -0.01(-1.72%) |
Oct 14, 2019 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 6,700,321 | -0.01(-2.39%) |
Oct 11, 2019 | 0.3040 | 0.3047 | 0.2950 | 0.2971 | 8,372,300 | -0.00(-1.62%) |
Oct 10, 2019 | 0.3092 | 0.3096 | 0.3000 | 0.3020 | 10,382,346 | -0.01(-2.58%) |
Oct 09, 2019 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | 6,009,767 | -0.02(-6.06%) |
Oct 08, 2019 | 0.3200 | 0.3300 | 0.3100 | 0.3300 | 4,118,767 | +0.01(+3.42%) |
Oct 07, 2019 | 0.3070 | 0.3400 | 0.3020 | 0.3191 | 13,303,748 | -0.04(-12.17%) |
Oct 04, 2019 | 0.3449 | 0.3660 | 0.3300 | 0.3633 | 11,498,001 | -0.00(-1.12%) |
Oct 03, 2019 | 0.3900 | 0.4150 | 0.3510 | 0.3674 | 32,098,524 | +0.05(+16.08%) |
Oct 02, 2019 | 0.3180 | 0.3190 | 0.3017 | 0.3165 | 8,499,174 | -0.00(-1.46%) |
Oct 01, 2019 | 0.3225 | 0.3280 | 0.3050 | 0.3212 | 5,339,018 | -0.01(-1.89%) |
Sep 30, 2019 | 0.3390 | 0.3450 | 0.3130 | 0.3274 | 7,467,924 | -0.00(-0.64%) |
Sep 27, 2019 | 0.3000 | 0.3295 | 0.2900 | 0.3295 | 12,583,900 | +0.03(+9.83%) |
Sep 26, 2019 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 10,941,399 | -0.02(-6.10%) |
Sep 25, 2019 | 0.3337 | 0.3360 | 0.3170 | 0.3195 | 11,105,162 | -0.02(-6.03%) |
Sep 24, 2019 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 10,778,420 | -0.02(-5.32%) |
Sep 23, 2019 | 0.3700 | 0.3700 | 0.3550 | 0.3591 | 6,627,685 | -0.00(-0.86%) |
Sep 20, 2019 | 0.3703 | 0.3748 | 0.3600 | 0.3622 | 8,752,800 | -0.01(-1.71%) |
Sep 19, 2019 | 0.3770 | 0.3770 | 0.3600 | 0.3685 | 9,169,104 | +0.01(+2.36%) |
Sep 18, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3600 | 11,264,555 | -0.02(-5.26%) |
Sep 17, 2019 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 10,751,653 | -0.02(-5.35%) |
Sep 16, 2019 | 0.4085 | 0.4250 | 0.4000 | 0.4015 | 17,878,988 | +0.00(+0.35%) |
Sep 13, 2019 | 0.4000 | 0.4150 | 0.3800 | 0.4001 | 21,764,300 | +0.04(+10.37%) |
Sep 12, 2019 | 0.3550 | 0.4200 | 0.3510 | 0.3625 | 27,941,412 | +0.01(+2.08%) |
Sep 11, 2019 | 0.4300 | 0.4367 | 0.3550 | 0.3551 | 43,214,396 | -0.06(-15.45%) |
Sep 10, 2019 | 0.6500 | 0.6500 | 0.4100 | 0.4200 | 58,614,788 | -0.22(-34.38%) |
Sep 09, 2019 | 0.5000 | 0.6400 | 0.4800 | 0.6400 | 63,391,952 | +0.24(+60.16%) |
Sep 06, 2019 | 0.3850 | 0.4300 | 0.3820 | 0.3996 | 15,745,200 | +0.03(+7.53%) |
Sep 05, 2019 | 0.3500 | 0.3900 | 0.3425 | 0.3716 | 11,688,008 | +0.03(+9.23%) |
Sep 04, 2019 | 0.3400 | 0.3500 | 0.3311 | 0.3402 | 3,380,559 | +0.00(+0.06%) |