Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3501 | 0.3559 | 0.3100 | 0.3310 | 263,100 | -0.02(-5.43%) |
Feb 27, 2020 | 0.4000 | 0.4000 | 0.3426 | 0.3500 | 109,340 | -0.05(-12.50%) |
Feb 26, 2020 | 0.4400 | 0.4641 | 0.4000 | 0.4000 | 119,951 | -0.04(-9.77%) |
Feb 25, 2020 | 0.4650 | 0.4750 | 0.4417 | 0.4433 | 37,601 | -0.02(-3.63%) |
Feb 24, 2020 | 0.4641 | 0.4697 | 0.4450 | 0.4600 | 40,319 | -0.02(-4.17%) |
Feb 21, 2020 | 0.4900 | 0.5067 | 0.4487 | 0.4800 | 76,000 | -0.01(-2.04%) |
Feb 20, 2020 | 0.5050 | 0.5050 | 0.4700 | 0.4900 | 21,587 | +0.00(+0.00%) |
Feb 19, 2020 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | 58,420 | -0.01(-1.01%) |
Feb 18, 2020 | 0.4798 | 0.5000 | 0.4600 | 0.4950 | 97,210 | -0.01(-1.00%) |
Feb 14, 2020 | 0.4960 | 0.5200 | 0.4861 | 0.5000 | 43,200 | +0.00(+0.50%) |
Feb 13, 2020 | 0.5100 | 0.5100 | 0.4780 | 0.4975 | 31,038 | -0.01(-2.01%) |
Feb 12, 2020 | 0.4548 | 0.5077 | 0.4548 | 0.5077 | 116,712 | +0.04(+7.61%) |
Feb 11, 2020 | 0.4450 | 0.4825 | 0.4450 | 0.4718 | 37,496 | +0.01(+2.57%) |
Feb 10, 2020 | 0.4453 | 0.4854 | 0.4453 | 0.4600 | 59,344 | -0.02(-4.58%) |
Feb 07, 2020 | 0.4600 | 0.4821 | 0.4600 | 0.4821 | 14,900 | +0.02(+3.68%) |
Feb 06, 2020 | 0.4867 | 0.4867 | 0.4614 | 0.4650 | 43,575 | -0.02(-4.04%) |
Feb 05, 2020 | 0.4715 | 0.4991 | 0.4538 | 0.4846 | 15,750 | +0.01(+3.11%) |
Feb 04, 2020 | 0.4700 | 0.5100 | 0.4700 | 0.4700 | 24,783 | -0.01(-2.08%) |
Feb 03, 2020 | 0.5185 | 0.5185 | 0.4630 | 0.4800 | 29,834 | -0.01(-2.04%) |
Jan 31, 2020 | 0.4900 | 0.5339 | 0.4900 | 0.4900 | 30,000 | -0.01(-1.01%) |
Jan 30, 2020 | 0.4563 | 0.5045 | 0.4563 | 0.4950 | 47,346 | -0.01(-1.53%) |
Jan 29, 2020 | 0.4752 | 0.5332 | 0.4497 | 0.5027 | 63,759 | +0.04(+9.45%) |
Jan 28, 2020 | 0.4650 | 0.4650 | 0.4300 | 0.4593 | 40,203 | -0.02(-3.31%) |
Jan 27, 2020 | 0.4900 | 0.4908 | 0.4750 | 0.4750 | 17,762 | -0.03(-5.00%) |
Jan 24, 2020 | 0.5355 | 0.5500 | 0.4996 | 0.5000 | 77,200 | -0.03(-5.66%) |
Jan 23, 2020 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | 157,132 | +0.02(+3.92%) |
Jan 22, 2020 | 0.4547 | 0.5361 | 0.4547 | 0.5100 | 115,393 | +0.03(+6.99%) |
Jan 21, 2020 | 0.4877 | 0.5001 | 0.4700 | 0.4767 | 110,043 | -0.04(-7.26%) |
Jan 17, 2020 | 0.5140 | 0.5140 | 0.4791 | 0.5140 | 58,900 | +0.01(+2.80%) |
Jan 16, 2020 | 0.4703 | 0.5009 | 0.4703 | 0.5000 | 112,032 | +0.05(+10.13%) |
Jan 15, 2020 | 0.4414 | 0.4800 | 0.4293 | 0.4540 | 208,125 | +0.03(+8.10%) |
Jan 14, 2020 | 0.4075 | 0.4500 | 0.3950 | 0.4200 | 177,538 | +0.00(+1.11%) |
Jan 13, 2020 | 0.4500 | 0.4500 | 0.3938 | 0.4154 | 199,395 | -0.02(-5.59%) |
Jan 10, 2020 | 0.4500 | 0.5100 | 0.4292 | 0.4400 | 374,100 | +0.02(+3.53%) |
Jan 09, 2020 | 0.3269 | 0.4250 | 0.3037 | 0.4250 | 459,635 | +0.09(+28.79%) |
Jan 08, 2020 | 0.3500 | 0.3550 | 0.3210 | 0.3300 | 216,336 | -0.03(-8.31%) |
Jan 07, 2020 | 0.3613 | 0.3850 | 0.3463 | 0.3599 | 158,437 | -0.00(-0.39%) |
Jan 06, 2020 | 0.3600 | 0.3849 | 0.3600 | 0.3613 | 93,812 | -0.01(-3.27%) |
Jan 03, 2020 | 0.3650 | 0.3770 | 0.3635 | 0.3735 | 29,300 | +0.01(+1.77%) |
Jan 02, 2020 | 0.3700 | 0.3850 | 0.3610 | 0.3670 | 147,122 | -0.02(-4.05%) |
Dec 31, 2019 | 0.3850 | 0.3914 | 0.3700 | 0.3825 | 158,400 | -0.00(-0.65%) |
Dec 30, 2019 | 0.3900 | 0.4175 | 0.3700 | 0.3850 | 262,497 | -0.03(-7.23%) |
Dec 27, 2019 | 0.3700 | 0.4200 | 0.3700 | 0.4150 | 81,900 | +0.03(+9.21%) |
Dec 26, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 50,549 | -0.02(-3.80%) |
Dec 24, 2019 | 0.4300 | 0.4500 | 0.3800 | 0.3950 | 100,100 | -0.01(-3.40%) |
Dec 23, 2019 | 0.4700 | 0.4700 | 0.3855 | 0.4089 | 75,369 | +0.01(+3.76%) |
Dec 20, 2019 | 0.3850 | 0.4300 | 0.3850 | 0.3941 | 91,300 | -0.02(-5.90%) |
Dec 19, 2019 | 0.3850 | 0.4338 | 0.3850 | 0.4188 | 24,412 | +0.02(+4.70%) |
Dec 18, 2019 | 0.3569 | 0.4270 | 0.3569 | 0.4000 | 216,320 | +0.03(+7.41%) |
Dec 17, 2019 | 0.3753 | 0.4253 | 0.3661 | 0.3724 | 91,837 | -0.02(-4.51%) |
Dec 16, 2019 | 0.3569 | 0.4300 | 0.3569 | 0.3900 | 94,590 | +0.02(+4.28%) |
Dec 13, 2019 | 0.3635 | 0.3850 | 0.3570 | 0.3740 | 48,200 | -0.00(-0.48%) |
Dec 12, 2019 | 0.3569 | 0.3982 | 0.3569 | 0.3758 | 106,335 | +0.01(+1.57%) |
Dec 11, 2019 | 0.3550 | 0.4000 | 0.3550 | 0.3700 | 77,082 | -0.02(-4.76%) |
Dec 10, 2019 | 0.5700 | 0.5700 | 0.3550 | 0.3885 | 87,101 | -0.02(-3.79%) |
Dec 09, 2019 | 0.3550 | 0.4190 | 0.3550 | 0.4038 | 37,804 | +0.00(+0.95%) |
Dec 06, 2019 | 0.3550 | 0.4291 | 0.3550 | 0.4000 | 110,500 | -0.01(-2.44%) |
Dec 05, 2019 | 0.4056 | 0.4175 | 0.3959 | 0.4100 | 90,840 | -0.00(-0.27%) |
Dec 04, 2019 | 0.4300 | 0.4400 | 0.4065 | 0.4111 | 105,738 | -0.02(-4.90%) |
Dec 03, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4323 | 53,307 | -0.01(-1.17%) |