Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3690 | 0.3690 | 0.3086 | 0.3600 | 228,700 | +0.01(+1.41%) |
Feb 27, 2020 | 0.4165 | 0.4165 | 0.3500 | 0.3550 | 172,398 | -0.05(-12.56%) |
Feb 26, 2020 | 0.4001 | 0.4170 | 0.3914 | 0.4060 | 112,089 | +0.01(+1.50%) |
Feb 25, 2020 | 0.4646 | 0.4649 | 0.4000 | 0.4000 | 150,908 | -0.06(-13.76%) |
Feb 24, 2020 | 0.4910 | 0.5075 | 0.4500 | 0.4638 | 231,326 | -0.02(-3.37%) |
Feb 21, 2020 | 0.4265 | 0.4800 | 0.4265 | 0.4800 | 161,900 | +0.04(+8.99%) |
Feb 20, 2020 | 0.4500 | 0.4560 | 0.4300 | 0.4404 | 70,629 | -0.01(-1.48%) |
Feb 19, 2020 | 0.4406 | 0.4495 | 0.4202 | 0.4470 | 253,767 | +0.01(+1.45%) |
Feb 18, 2020 | 0.4125 | 0.4406 | 0.4010 | 0.4406 | 165,741 | +0.05(+12.77%) |
Feb 14, 2020 | 0.4090 | 0.4191 | 0.3907 | 0.3907 | 60,900 | -0.02(-5.19%) |
Feb 13, 2020 | 0.4229 | 0.4279 | 0.4116 | 0.4121 | 33,632 | -0.01(-2.48%) |
Feb 12, 2020 | 0.4250 | 0.4348 | 0.4200 | 0.4226 | 48,436 | +0.00(+0.62%) |
Feb 11, 2020 | 0.4086 | 0.4338 | 0.4011 | 0.4200 | 49,676 | +0.01(+1.20%) |
Feb 10, 2020 | 0.4030 | 0.4309 | 0.4030 | 0.4150 | 97,771 | +0.01(+2.90%) |
Feb 07, 2020 | 0.4100 | 0.4164 | 0.3958 | 0.4033 | 21,600 | -0.01(-1.63%) |
Feb 06, 2020 | 0.3950 | 0.4100 | 0.3856 | 0.4100 | 84,577 | +0.02(+5.37%) |
Feb 05, 2020 | 0.3705 | 0.3911 | 0.3705 | 0.3891 | 24,200 | +0.02(+4.20%) |
Feb 04, 2020 | 0.3715 | 0.3850 | 0.3715 | 0.3734 | 83,492 | -0.02(-4.26%) |
Feb 03, 2020 | 0.3850 | 0.3963 | 0.3734 | 0.3900 | 133,070 | -0.00(-0.13%) |
Jan 31, 2020 | 0.4065 | 0.4065 | 0.3895 | 0.3905 | 45,300 | -0.01(-1.46%) |
Jan 30, 2020 | 0.3806 | 0.3963 | 0.3806 | 0.3963 | 40,950 | +0.00(+0.58%) |
Jan 29, 2020 | 0.3994 | 0.4000 | 0.3838 | 0.3940 | 31,211 | +0.01(+2.34%) |
Jan 28, 2020 | 0.3990 | 0.4075 | 0.3800 | 0.3850 | 92,321 | -0.01(-2.41%) |
Jan 27, 2020 | 0.3880 | 0.4150 | 0.3800 | 0.3945 | 72,891 | -0.01(-3.50%) |
Jan 24, 2020 | 0.4000 | 0.4155 | 0.3750 | 0.4088 | 100,700 | -0.00(-1.18%) |
Jan 23, 2020 | 0.4170 | 0.4170 | 0.3960 | 0.4137 | 24,265 | +0.01(+2.15%) |
Jan 22, 2020 | 0.3800 | 0.4173 | 0.3800 | 0.4050 | 175,430 | +0.03(+6.58%) |
Jan 21, 2020 | 0.4100 | 0.4278 | 0.3800 | 0.3800 | 104,787 | -0.01(-3.75%) |
Jan 17, 2020 | 0.3960 | 0.4100 | 0.3948 | 0.3948 | 30,100 | -0.01(-1.55%) |
Jan 16, 2020 | 0.4295 | 0.4300 | 0.3959 | 0.4010 | 197,063 | -0.02(-4.52%) |
Jan 15, 2020 | 0.4268 | 0.4299 | 0.4110 | 0.4200 | 17,938 | +0.01(+2.61%) |
Jan 14, 2020 | 0.4200 | 0.4430 | 0.4000 | 0.4093 | 84,070 | -0.01(-2.22%) |
Jan 13, 2020 | 0.4332 | 0.4420 | 0.4166 | 0.4186 | 115,705 | -0.02(-4.21%) |
Jan 10, 2020 | 0.4262 | 0.4418 | 0.4189 | 0.4370 | 80,800 | +0.02(+5.10%) |
Jan 09, 2020 | 0.4309 | 0.4475 | 0.4148 | 0.4158 | 145,073 | -0.00(-0.26%) |
Jan 08, 2020 | 0.4400 | 0.4556 | 0.4169 | 0.4169 | 247,498 | -0.02(-3.78%) |
Jan 07, 2020 | 0.4010 | 0.4380 | 0.3965 | 0.4333 | 131,142 | +0.01(+2.78%) |
Jan 06, 2020 | 0.4350 | 0.4518 | 0.4100 | 0.4216 | 140,517 | -0.01(-2.75%) |
Jan 03, 2020 | 0.4350 | 0.4350 | 0.4129 | 0.4335 | 94,800 | +0.00(+0.35%) |
Jan 02, 2020 | 0.4057 | 0.4332 | 0.4057 | 0.4320 | 87,062 | +0.03(+8.00%) |
Dec 31, 2019 | 0.4203 | 0.4203 | 0.4000 | 0.4000 | 227,800 | -0.01(-2.20%) |
Dec 30, 2019 | 0.3790 | 0.4165 | 0.3790 | 0.4090 | 135,070 | +0.02(+5.60%) |
Dec 27, 2019 | 0.4050 | 0.4050 | 0.3751 | 0.3873 | 255,700 | -0.02(-5.54%) |
Dec 26, 2019 | 0.3952 | 0.4100 | 0.3910 | 0.4100 | 190,142 | +0.00(+0.51%) |
Dec 24, 2019 | 0.4025 | 0.4079 | 0.3880 | 0.4079 | 88,200 | +0.03(+7.34%) |
Dec 23, 2019 | 0.3670 | 0.3800 | 0.3546 | 0.3800 | 79,097 | +0.02(+4.25%) |
Dec 20, 2019 | 0.3557 | 0.3779 | 0.3520 | 0.3645 | 128,800 | -0.01(-1.49%) |
Dec 19, 2019 | 0.3744 | 0.3744 | 0.3579 | 0.3700 | 152,228 | +0.01(+2.32%) |
Dec 18, 2019 | 0.3500 | 0.3764 | 0.3460 | 0.3616 | 87,737 | +0.01(+1.86%) |
Dec 17, 2019 | 0.3890 | 0.3890 | 0.3550 | 0.3550 | 148,629 | -0.02(-4.85%) |
Dec 16, 2019 | 0.3936 | 0.3939 | 0.3731 | 0.3731 | 97,357 | -0.01(-1.82%) |
Dec 13, 2019 | 0.4225 | 0.4225 | 0.3800 | 0.3800 | 158,400 | -0.02(-6.10%) |
Dec 12, 2019 | 0.4030 | 0.4200 | 0.3850 | 0.4047 | 62,923 | +0.01(+3.77%) |
Dec 11, 2019 | 0.4300 | 0.4300 | 0.3878 | 0.3900 | 135,634 | -0.03(-6.92%) |
Dec 10, 2019 | 0.3690 | 0.4300 | 0.3690 | 0.4190 | 359,862 | +0.02(+5.97%) |
Dec 09, 2019 | 0.3890 | 0.4051 | 0.3800 | 0.3954 | 189,879 | +0.01(+2.70%) |
Dec 06, 2019 | 0.3913 | 0.3962 | 0.3620 | 0.3850 | 265,800 | -0.01(-1.61%) |
Dec 05, 2019 | 0.3734 | 0.3977 | 0.3680 | 0.3913 | 191,870 | +0.02(+5.19%) |
Dec 04, 2019 | 0.3775 | 0.4407 | 0.3601 | 0.3720 | 719,546 | +0.02(+6.29%) |
Dec 03, 2019 | 0.3200 | 0.3685 | 0.3030 | 0.3500 | 1,187,391 | +0.05(+15.89%) |