Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3700 | 0.4520 | 0.3500 | 0.4054 | 1,377,100 | +0.02(+6.35%) |
Feb 27, 2020 | 0.3890 | 0.4000 | 0.3400 | 0.3812 | 1,644,614 | -0.02(-4.41%) |
Feb 26, 2020 | 0.4180 | 0.4330 | 0.3801 | 0.3988 | 2,060,378 | -0.03(-6.19%) |
Feb 25, 2020 | 0.4630 | 0.4970 | 0.4200 | 0.4251 | 1,309,341 | -0.05(-10.82%) |
Feb 24, 2020 | 0.4800 | 0.4921 | 0.4500 | 0.4767 | 1,322,085 | -0.02(-4.66%) |
Feb 21, 2020 | 0.5221 | 0.5221 | 0.4900 | 0.5000 | 623,900 | -0.02(-4.31%) |
Feb 20, 2020 | 0.5370 | 0.5370 | 0.5000 | 0.5225 | 716,830 | +0.01(+1.63%) |
Feb 19, 2020 | 0.5000 | 0.5380 | 0.5000 | 0.5141 | 786,475 | -0.01(-1.13%) |
Feb 18, 2020 | 0.5200 | 0.5440 | 0.5100 | 0.5200 | 824,775 | +0.02(+4.00%) |
Feb 14, 2020 | 0.4800 | 0.5233 | 0.4800 | 0.5000 | 1,165,100 | +0.02(+3.28%) |
Feb 13, 2020 | 0.4852 | 0.5000 | 0.4778 | 0.4841 | 643,790 | -0.00(-0.23%) |
Feb 12, 2020 | 0.5090 | 0.5090 | 0.4800 | 0.4852 | 466,351 | -0.01(-1.42%) |
Feb 11, 2020 | 0.5050 | 0.5050 | 0.4800 | 0.4922 | 371,310 | +0.00(+0.78%) |
Feb 10, 2020 | 0.4800 | 0.4998 | 0.4800 | 0.4884 | 412,485 | +0.01(+1.75%) |
Feb 07, 2020 | 0.4935 | 0.4995 | 0.4600 | 0.4800 | 968,800 | -0.01(-2.24%) |
Feb 06, 2020 | 0.5350 | 0.5350 | 0.4900 | 0.4910 | 703,811 | -0.02(-3.73%) |
Feb 05, 2020 | 0.5660 | 0.5660 | 0.5000 | 0.5100 | 882,287 | -0.03(-5.64%) |
Feb 04, 2020 | 0.5550 | 0.5600 | 0.5380 | 0.5405 | 439,740 | -0.01(-1.73%) |
Feb 03, 2020 | 0.5570 | 0.5650 | 0.5400 | 0.5500 | 809,754 | -0.01(-1.26%) |
Jan 31, 2020 | 0.5760 | 0.5760 | 0.5500 | 0.5570 | 1,481,800 | +0.00(+0.67%) |
Jan 30, 2020 | 0.5330 | 0.5802 | 0.5330 | 0.5533 | 961,831 | +0.01(+1.99%) |
Jan 29, 2020 | 0.5300 | 0.5500 | 0.5200 | 0.5425 | 459,985 | +0.01(+2.36%) |
Jan 28, 2020 | 0.5126 | 0.5300 | 0.4800 | 0.5300 | 407,374 | +0.02(+4.33%) |
Jan 27, 2020 | 0.5050 | 0.5160 | 0.4850 | 0.5080 | 837,691 | -0.01(-2.38%) |
Jan 24, 2020 | 0.5420 | 0.5436 | 0.5157 | 0.5204 | 538,600 | -0.02(-2.96%) |
Jan 23, 2020 | 0.5243 | 0.5435 | 0.5150 | 0.5363 | 555,529 | +0.01(+1.96%) |
Jan 22, 2020 | 0.5315 | 0.5450 | 0.5100 | 0.5260 | 350,443 | +0.02(+3.14%) |
Jan 21, 2020 | 0.5200 | 0.5400 | 0.5100 | 0.5100 | 580,421 | -0.01(-1.45%) |
Jan 17, 2020 | 0.5099 | 0.5200 | 0.5050 | 0.5175 | 575,400 | +0.01(+1.47%) |
Jan 16, 2020 | 0.4980 | 0.5211 | 0.4800 | 0.5100 | 795,968 | +0.02(+4.08%) |
Jan 15, 2020 | 0.4675 | 0.5000 | 0.4675 | 0.4900 | 730,735 | +0.02(+4.12%) |
Jan 14, 2020 | 0.4708 | 0.4820 | 0.4539 | 0.4706 | 448,484 | -0.01(-1.96%) |
Jan 13, 2020 | 0.4650 | 0.5100 | 0.4510 | 0.4800 | 827,632 | +0.02(+3.67%) |
Jan 10, 2020 | 0.4800 | 0.4840 | 0.4550 | 0.4630 | 372,200 | -0.00(-0.02%) |
Jan 09, 2020 | 0.4450 | 0.4700 | 0.4236 | 0.4631 | 1,775,849 | +0.03(+7.15%) |
Jan 08, 2020 | 0.3910 | 0.4420 | 0.3910 | 0.4322 | 182,412 | +0.02(+4.47%) |
Jan 07, 2020 | 0.4350 | 0.4559 | 0.4000 | 0.4137 | 874,442 | -0.04(-8.05%) |
Jan 06, 2020 | 0.4500 | 0.4630 | 0.4250 | 0.4499 | 509,796 | -0.00(-0.04%) |
Jan 03, 2020 | 0.4610 | 0.4647 | 0.4220 | 0.4501 | 232,800 | +0.00(+0.36%) |
Jan 02, 2020 | 0.4450 | 0.4896 | 0.4275 | 0.4485 | 609,635 | -0.02(-5.28%) |
Dec 31, 2019 | 0.4760 | 0.4813 | 0.4435 | 0.4735 | 435,200 | +0.01(+2.93%) |
Dec 30, 2019 | 0.4900 | 0.4950 | 0.4500 | 0.4600 | 853,348 | -0.02(-3.56%) |
Dec 27, 2019 | 0.4120 | 0.4800 | 0.4120 | 0.4770 | 457,000 | +0.05(+11.74%) |
Dec 26, 2019 | 0.3950 | 0.4326 | 0.3950 | 0.4269 | 263,765 | +0.01(+1.64%) |
Dec 24, 2019 | 0.4320 | 0.4320 | 0.4115 | 0.4200 | 303,600 | -0.01(-2.33%) |
Dec 23, 2019 | 0.4325 | 0.4470 | 0.4200 | 0.4300 | 630,661 | -0.02(-4.44%) |
Dec 20, 2019 | 0.3870 | 0.4600 | 0.3870 | 0.4500 | 641,100 | +0.03(+7.14%) |
Dec 19, 2019 | 0.4330 | 0.4371 | 0.4000 | 0.4200 | 1,145,596 | -0.01(-2.33%) |
Dec 18, 2019 | 0.4400 | 0.4490 | 0.4190 | 0.4300 | 538,446 | -0.01(-1.38%) |
Dec 17, 2019 | 0.4700 | 0.4811 | 0.4230 | 0.4360 | 1,360,202 | -0.03(-6.64%) |
Dec 16, 2019 | 0.4720 | 0.5000 | 0.4670 | 0.4670 | 519,736 | -0.03(-6.60%) |
Dec 13, 2019 | 0.4760 | 0.5067 | 0.4760 | 0.5000 | 671,600 | +0.01(+1.01%) |
Dec 12, 2019 | 0.5207 | 0.5235 | 0.4933 | 0.4950 | 661,848 | -0.03(-5.34%) |
Dec 11, 2019 | 0.5163 | 0.5530 | 0.5053 | 0.5229 | 339,441 | -0.00(-0.78%) |
Dec 10, 2019 | 0.5088 | 0.5396 | 0.4810 | 0.5270 | 982,077 | +0.01(+1.35%) |
Dec 09, 2019 | 0.5485 | 0.5680 | 0.5051 | 0.5200 | 1,152,466 | -0.04(-7.14%) |
Dec 06, 2019 | 0.5240 | 0.5659 | 0.5240 | 0.5600 | 909,300 | +0.01(+1.82%) |
Dec 05, 2019 | 0.5495 | 0.5710 | 0.5400 | 0.5500 | 1,161,505 | +0.00(+0.55%) |
Dec 04, 2019 | 0.5170 | 0.5605 | 0.5048 | 0.5470 | 1,569,394 | +0.05(+9.40%) |
Dec 03, 2019 | 0.4655 | 0.5292 | 0.4655 | 0.5000 | 854,805 | +0.02(+3.73%) |