Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5150 | 0.5300 | 0.4750 | 0.5300 | 23,500 | +0.00(+0.00%) |
Feb 27, 2020 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | 10,500 | -0.01(-1.85%) |
Feb 26, 2020 | 0.5000 | 0.5535 | 0.4960 | 0.5400 | 87,934 | -0.03(-5.76%) |
Feb 25, 2020 | 0.5800 | 0.6184 | 0.5602 | 0.5730 | 26,088 | -0.01(-1.21%) |
Feb 24, 2020 | 0.5800 | 0.6095 | 0.5400 | 0.5800 | 46,375 | +0.01(+1.24%) |
Feb 21, 2020 | 0.4927 | 0.6369 | 0.4927 | 0.5729 | 45,200 | +0.08(+16.92%) |
Feb 20, 2020 | 0.5000 | 0.5499 | 0.4875 | 0.4900 | 72,963 | -0.01(-2.00%) |
Feb 19, 2020 | 0.4423 | 0.5582 | 0.4420 | 0.5000 | 88,704 | +0.06(+13.05%) |
Feb 18, 2020 | 0.4300 | 0.4423 | 0.3950 | 0.4423 | 11,740 | +0.03(+6.58%) |
Feb 14, 2020 | 0.4599 | 0.4599 | 0.3796 | 0.4150 | 76,000 | +0.02(+3.78%) |
Feb 13, 2020 | 0.4202 | 0.4223 | 0.3980 | 0.3999 | 23,952 | -0.00(-0.03%) |
Feb 12, 2020 | 0.3981 | 0.4000 | 0.3981 | 0.4000 | 917 | +0.00(+0.00%) |
Feb 11, 2020 | 0.4200 | 0.4500 | 0.3900 | 0.4000 | 22,435 | -0.02(-4.40%) |
Feb 10, 2020 | 0.4700 | 0.4700 | 0.3256 | 0.4184 | 59,383 | -0.06(-11.88%) |
Feb 07, 2020 | 0.4400 | 0.4749 | 0.4398 | 0.4748 | 26,200 | +0.03(+7.93%) |
Feb 06, 2020 | 0.4657 | 0.4657 | 0.4350 | 0.4399 | 47,980 | +0.00(+0.09%) |
Feb 05, 2020 | 0.4250 | 0.5141 | 0.4250 | 0.4395 | 90,441 | +0.01(+2.69%) |
Feb 04, 2020 | 0.4000 | 0.4290 | 0.4000 | 0.4280 | 13,853 | -0.00(-0.14%) |
Feb 03, 2020 | 0.4521 | 0.4800 | 0.4286 | 0.4286 | 33,182 | -0.10(-18.36%) |
Jan 31, 2020 | 0.3820 | 0.6900 | 0.3780 | 0.5250 | 15,900 | +0.12(+28.08%) |
Jan 30, 2020 | 0.4100 | 0.4121 | 0.4099 | 0.4099 | 17,113 | +0.01(+2.81%) |
Jan 29, 2020 | 0.4300 | 0.4320 | 0.3928 | 0.3987 | 46,546 | -0.03(-7.28%) |
Jan 28, 2020 | 0.4100 | 0.4768 | 0.4100 | 0.4300 | 31,813 | +0.02(+4.90%) |
Jan 27, 2020 | 0.4350 | 0.4400 | 0.4087 | 0.4099 | 67,495 | -0.02(-4.12%) |
Jan 24, 2020 | 0.4200 | 0.4899 | 0.4200 | 0.4275 | 61,100 | +0.01(+1.79%) |
Jan 23, 2020 | 0.4601 | 0.4724 | 0.4166 | 0.4200 | 67,860 | -0.03(-6.67%) |
Jan 22, 2020 | 0.4601 | 0.4800 | 0.4478 | 0.4500 | 25,334 | +0.00(+0.00%) |
Jan 21, 2020 | 0.4600 | 0.5750 | 0.4455 | 0.4500 | 46,896 | +0.03(+7.19%) |
Jan 17, 2020 | 0.4749 | 0.4800 | 0.4198 | 0.4198 | 24,100 | -0.04(-8.20%) |
Jan 16, 2020 | 0.4500 | 0.4600 | 0.4441 | 0.4573 | 28,725 | +0.01(+2.35%) |
Jan 15, 2020 | 0.4500 | 0.4700 | 0.4454 | 0.4468 | 31,566 | -0.01(-2.87%) |
Jan 14, 2020 | 0.4500 | 0.4601 | 0.4500 | 0.4600 | 36,825 | +0.03(+5.75%) |
Jan 13, 2020 | 0.4700 | 0.4700 | 0.4300 | 0.4350 | 24,208 | -0.03(-7.45%) |
Jan 10, 2020 | 0.6297 | 0.6297 | 0.4489 | 0.4700 | 34,300 | +0.02(+4.47%) |
Jan 09, 2020 | 0.6200 | 0.6200 | 0.4450 | 0.4499 | 25,148 | -0.03(-5.50%) |
Jan 08, 2020 | 0.4900 | 0.4900 | 0.4235 | 0.4761 | 36,279 | +0.01(+2.39%) |
Jan 07, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4650 | 54,124 | +0.03(+5.68%) |
Jan 06, 2020 | 0.4800 | 0.4800 | 0.4001 | 0.4400 | 84,135 | -0.02(-3.87%) |
Jan 03, 2020 | 0.5040 | 0.5200 | 0.4577 | 0.4577 | 57,800 | -0.01(-2.41%) |
Jan 02, 2020 | 0.4617 | 0.4799 | 0.4436 | 0.4690 | 37,277 | +0.02(+4.25%) |
Dec 31, 2019 | 0.4294 | 0.4499 | 0.3755 | 0.4499 | 42,600 | +0.06(+14.62%) |
Dec 30, 2019 | 0.3900 | 0.4000 | 0.3900 | 0.3925 | 10,742 | -0.01(-1.88%) |
Dec 27, 2019 | 0.3999 | 0.4000 | 0.3983 | 0.4000 | 400 | +0.00(+0.03%) |
Dec 26, 2019 | 0.4000 | 0.4045 | 0.3984 | 0.3999 | 1,353 | +0.02(+4.74%) |
Dec 24, 2019 | 0.3800 | 0.4000 | 0.3800 | 0.3818 | 3,900 | -0.02(-4.55%) |
Dec 23, 2019 | 0.4000 | 0.4000 | 0.3983 | 0.4000 | 12,291 | +0.00(+0.45%) |
Dec 20, 2019 | 0.3500 | 0.4100 | 0.3200 | 0.3982 | 15,300 | +0.05(+14.76%) |
Dec 19, 2019 | 0.3501 | 0.3501 | 0.3470 | 0.3470 | 9,525 | -0.03(-8.68%) |
Dec 18, 2019 | 0.4000 | 0.4000 | 0.3599 | 0.3800 | 33,517 | +0.02(+5.56%) |
Dec 17, 2019 | 0.3600 | 0.4001 | 0.3600 | 0.3600 | 115,589 | +0.02(+5.88%) |
Dec 16, 2019 | 0.3400 | 0.3401 | 0.2950 | 0.3400 | 72,404 | +0.00(+0.38%) |
Dec 13, 2019 | 0.3387 | 0.3387 | 0.3387 | 5 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.3500 | 0.3500 | 0.2887 | 0.3387 | 24,459 | -0.01(-3.23%) |
Dec 11, 2019 | 0.3100 | 0.3500 | 0.2500 | 0.3500 | 8,803 | +0.03(+9.72%) |
Dec 10, 2019 | 0.3190 | 0.3190 | 0.3190 | 220 | +0.00(+0.00%) | |
Dec 09, 2019 | 0.3800 | 0.3800 | 0.3190 | 0.3190 | 1,100 | -0.01(-2.83%) |
Dec 06, 2019 | 0.3500 | 0.3500 | 0.3283 | 0.3283 | 700 | +0.03(+9.43%) |
Dec 05, 2019 | 0.4500 | 0.4500 | 0.2500 | 0.3000 | 6,425 | +0.05(+20.00%) |
Dec 04, 2019 | 0.2310 | 0.3200 | 0.1463 | 0.2500 | 23,410 | +0.01(+2.75%) |
Dec 03, 2019 | 0.2880 | 0.2880 | 0.2356 | 0.2433 | 44,684 | +0.00(+2.06%) |