Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2800 | 0.3200 | 0.2600 | 0.3100 | 1,664,700 | +0.00(+0.00%) |
Feb 27, 2020 | 0.3300 | 0.3300 | 0.2900 | 0.3100 | 1,695,816 | -0.03(-8.82%) |
Feb 26, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 976,472 | -0.01(-2.86%) |
Feb 25, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 1,183,679 | -0.02(-5.41%) |
Feb 24, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 1,087,237 | -0.02(-5.13%) |
Feb 21, 2020 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 319,547 | -0.01(-2.50%) |
Feb 20, 2020 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 966,511 | +0.02(+5.26%) |
Feb 19, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 744,005 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3800 | 1,021,408 | +0.01(+2.70%) |
Feb 14, 2020 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.04(-9.76%) | |
Feb 13, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.4100 | 2,038,702 | +0.00(+0.00%) |
Feb 12, 2020 | 0.4400 | 0.4400 | 0.4000 | 0.4100 | 1,631,668 | -0.04(-8.89%) |
Feb 11, 2020 | 0.4000 | 0.4600 | 0.4000 | 0.4500 | 2,088,681 | +0.04(+9.76%) |
Feb 10, 2020 | 0.4600 | 0.4600 | 0.4000 | 0.4100 | 1,921,802 | -0.05(-10.87%) |
Feb 07, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 1,249,269 | -0.03(-6.12%) |
Feb 06, 2020 | 0.4800 | 0.5000 | 0.4800 | 0.4900 | 432,207 | +0.00(+0.00%) |
Feb 05, 2020 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 710,983 | +0.00(+0.00%) |
Feb 04, 2020 | 0.4900 | 0.5100 | 0.4900 | 0.4900 | 352,088 | +0.00(+0.00%) |
Feb 03, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 301,086 | +0.00(+0.00%) |
Jan 31, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 533,787 | -0.01(-2.00%) |
Jan 30, 2020 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 420,688 | -0.02(-3.85%) |
Jan 29, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 604,315 | -0.01(-1.89%) |
Jan 28, 2020 | 0.5100 | 0.5400 | 0.5100 | 0.5300 | 413,077 | +0.02(+3.92%) |
Jan 27, 2020 | 0.5200 | 0.5300 | 0.5000 | 0.5100 | 578,356 | -0.03(-5.56%) |
Jan 24, 2020 | 0.5500 | 0.5600 | 0.5200 | 0.5400 | 880,571 | -0.01(-1.82%) |
Jan 23, 2020 | 0.5400 | 0.5600 | 0.5200 | 0.5500 | 959,404 | +0.01(+1.85%) |
Jan 22, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5400 | 944,066 | +0.00(+0.00%) |
Jan 21, 2020 | 0.5900 | 0.5900 | 0.5400 | 0.5400 | 1,168,924 | -0.05(-8.47%) |
Jan 20, 2020 | 0.6100 | 0.6200 | 0.5800 | 0.5900 | 750,254 | -0.01(-1.67%) |
Jan 17, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.6000 | 1,132,602 | +0.05(+9.09%) |
Jan 16, 2020 | 0.5900 | 0.6200 | 0.5400 | 0.5500 | 2,246,810 | -0.02(-3.51%) |
Jan 15, 2020 | 0.4900 | 0.5700 | 0.4900 | 0.5700 | 2,497,809 | +0.09(+18.75%) |
Jan 14, 2020 | 0.4800 | 0.4900 | 0.4700 | 0.4800 | 1,752,271 | -0.01(-2.04%) |
Jan 13, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4900 | 1,877,299 | +0.00(+0.00%) |
Jan 10, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.4900 | 1,883,959 | -0.03(-5.77%) |
Jan 09, 2020 | 0.4900 | 0.5400 | 0.4900 | 0.5200 | 2,233,498 | +0.01(+1.96%) |
Jan 08, 2020 | 0.5500 | 0.5500 | 0.4900 | 0.5100 | 2,001,750 | -0.03(-5.56%) |
Jan 07, 2020 | 0.6100 | 0.6100 | 0.5100 | 0.5400 | 2,124,905 | -0.07(-11.48%) |
Jan 06, 2020 | 0.6200 | 0.6300 | 0.6000 | 0.6100 | 514,881 | -0.02(-3.17%) |
Jan 03, 2020 | 0.6300 | 0.6400 | 0.6200 | 0.6300 | 610,814 | -0.01(-1.56%) |
Jan 02, 2020 | 0.6400 | 0.6500 | 0.6300 | 0.6400 | 485,726 | +0.01(+1.59%) |
Dec 31, 2019 | 0.6300 | 0.6300 | 0.6300 | 0 | +0.03(+5.00%) | |
Dec 30, 2019 | 0.6200 | 0.6300 | 0.6000 | 0.6000 | 797,217 | -0.03(-4.76%) |
Dec 27, 2019 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 821,670 | -0.03(-4.55%) |
Dec 24, 2019 | 0.6600 | 0.6600 | 0.6600 | 0 | +0.05(+8.20%) | |
Dec 23, 2019 | 0.6300 | 0.6400 | 0.6100 | 0.6100 | 720,629 | -0.04(-6.15%) |
Dec 20, 2019 | 0.6400 | 0.6500 | 0.6200 | 0.6500 | 551,825 | +0.01(+1.56%) |
Dec 19, 2019 | 0.6200 | 0.6600 | 0.6100 | 0.6400 | 814,673 | +0.01(+1.59%) |
Dec 18, 2019 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | 557,902 | +0.00(+0.00%) |
Dec 17, 2019 | 0.6600 | 0.6700 | 0.6300 | 0.6300 | 718,060 | -0.03(-4.55%) |
Dec 16, 2019 | 0.7000 | 0.7100 | 0.6600 | 0.6600 | 724,829 | -0.04(-5.71%) |
Dec 13, 2019 | 0.6700 | 0.7000 | 0.6600 | 0.7000 | 980,692 | +0.04(+6.06%) |
Dec 12, 2019 | 0.6400 | 0.6700 | 0.6300 | 0.6600 | 430,600 | +0.04(+6.45%) |
Dec 11, 2019 | 0.6400 | 0.6600 | 0.6200 | 0.6200 | 485,696 | -0.03(-4.62%) |
Dec 10, 2019 | 0.6700 | 0.6700 | 0.6400 | 0.6500 | 443,758 | -0.02(-2.99%) |
Dec 09, 2019 | 0.6300 | 0.6800 | 0.6300 | 0.6700 | 1,007,805 | +0.04(+6.35%) |
Dec 06, 2019 | 0.6400 | 0.6500 | 0.6300 | 0.6300 | 279,382 | +0.01(+1.61%) |
Dec 05, 2019 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | 390,758 | -0.02(-3.13%) |
Dec 04, 2019 | 0.6600 | 0.6600 | 0.6300 | 0.6400 | 509,517 | -0.02(-3.03%) |
Dec 03, 2019 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 577,450 | -0.01(-1.49%) |