Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3800 | 0.4000 | 0.3300 | 0.4000 | 181,522 | +0.01(+1.27%) |
Feb 27, 2020 | 0.4150 | 0.4150 | 0.3700 | 0.3950 | 215,490 | -0.01(-1.25%) |
Feb 26, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 250,500 | -0.03(-6.98%) |
Feb 25, 2020 | 0.5500 | 0.5500 | 0.4250 | 0.4300 | 339,387 | -0.07(-14.00%) |
Feb 24, 2020 | 0.4050 | 0.5000 | 0.4050 | 0.5000 | 231,411 | +0.05(+11.11%) |
Feb 21, 2020 | 0.4050 | 0.4500 | 0.4050 | 0.4500 | 131,254 | +0.03(+7.14%) |
Feb 20, 2020 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 126,100 | +0.02(+5.00%) |
Feb 19, 2020 | 0.4000 | 0.4100 | 0.3950 | 0.4000 | 122,112 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 265,783 | +0.05(+14.29%) |
Feb 14, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+1.45%) | |
Feb 13, 2020 | 0.3550 | 0.3550 | 0.3450 | 0.3450 | 19,800 | -0.02(-4.17%) |
Feb 12, 2020 | 0.3250 | 0.3600 | 0.3200 | 0.3600 | 282,115 | +0.03(+10.77%) |
Feb 11, 2020 | 0.3250 | 0.3300 | 0.3250 | 0.3250 | 67,005 | +0.01(+1.56%) |
Feb 10, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 59,350 | -0.01(-3.03%) |
Feb 07, 2020 | 0.3650 | 0.3650 | 0.3300 | 0.3300 | 44,801 | -0.02(-7.04%) |
Feb 06, 2020 | 0.3500 | 0.3750 | 0.3500 | 0.3550 | 269,450 | +0.01(+2.90%) |
Feb 05, 2020 | 0.3400 | 0.3550 | 0.3400 | 0.3450 | 53,800 | +0.01(+2.99%) |
Feb 04, 2020 | 0.3350 | 0.3400 | 0.3300 | 0.3350 | 64,913 | +0.00(+0.00%) |
Feb 03, 2020 | 0.3300 | 0.3350 | 0.3150 | 0.3350 | 96,840 | +0.01(+1.52%) |
Jan 31, 2020 | 0.3350 | 0.3350 | 0.3300 | 0.3300 | 93,501 | -0.01(-1.49%) |
Jan 30, 2020 | 0.3400 | 0.3400 | 0.3350 | 0.3350 | 38,715 | +0.01(+1.52%) |
Jan 29, 2020 | 0.3300 | 0.3350 | 0.3300 | 0.3300 | 32,529 | +0.00(+0.00%) |
Jan 28, 2020 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 17,347 | -0.01(-1.49%) |
Jan 27, 2020 | 0.3600 | 0.3600 | 0.3000 | 0.3350 | 478,583 | -0.02(-6.94%) |
Jan 24, 2020 | 0.3600 | 0.3600 | 0.3450 | 0.3600 | 318,167 | +0.01(+1.41%) |
Jan 23, 2020 | 0.3750 | 0.3750 | 0.3550 | 0.3550 | 69,711 | -0.01(-1.39%) |
Jan 22, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | 99,148 | -0.01(-2.70%) |
Jan 21, 2020 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 326,310 | +0.01(+1.37%) |
Jan 20, 2020 | 0.3800 | 0.3800 | 0.3650 | 0.3650 | 47,413 | -0.02(-3.95%) |
Jan 17, 2020 | 0.3950 | 0.3950 | 0.3800 | 0.3800 | 65,054 | -0.01(-2.56%) |
Jan 16, 2020 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 57,000 | +0.01(+2.63%) |
Jan 15, 2020 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 114,850 | +0.02(+4.11%) |
Jan 14, 2020 | 0.3750 | 0.3750 | 0.3650 | 0.3650 | 57,371 | -0.01(-2.67%) |
Jan 13, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3750 | 248,706 | -0.01(-2.60%) |
Jan 10, 2020 | 0.4000 | 0.4450 | 0.3700 | 0.3850 | 5,042,083 | -0.02(-4.94%) |
Jan 09, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4050 | 111,105 | +0.01(+2.53%) |
Jan 08, 2020 | 0.3950 | 0.4050 | 0.3950 | 0.3950 | 29,800 | -0.01(-1.25%) |
Jan 07, 2020 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 146,805 | +0.04(+11.11%) |
Jan 06, 2020 | 0.3750 | 0.3750 | 0.3400 | 0.3600 | 356,404 | -0.02(-4.00%) |
Jan 03, 2020 | 0.3700 | 0.3750 | 0.3650 | 0.3750 | 189,000 | -0.01(-1.32%) |
Jan 02, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3800 | 234,761 | +0.00(+0.00%) |
Dec 31, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+1.33%) | |
Dec 30, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3750 | 66,300 | +0.01(+1.35%) |
Dec 27, 2019 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 342,100 | -0.01(-2.63%) |
Dec 24, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.3950 | 0.3950 | 0.3700 | 0.3800 | 178,022 | +0.00(+0.00%) |
Dec 20, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3800 | 1,337,899 | +0.01(+1.33%) |
Dec 19, 2019 | 0.3800 | 0.3800 | 0.3750 | 0.3750 | 148,996 | +0.02(+4.17%) |
Dec 18, 2019 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | 141,610 | -0.03(-6.49%) |
Dec 17, 2019 | 0.3950 | 0.4000 | 0.3850 | 0.3850 | 339,342 | -0.01(-1.28%) |
Dec 16, 2019 | 0.4000 | 0.4000 | 0.3800 | 0.3900 | 206,003 | +0.01(+2.63%) |
Dec 13, 2019 | 0.4200 | 0.4300 | 0.3800 | 0.3800 | 397,934 | -0.03(-8.43%) |
Dec 12, 2019 | 0.4300 | 0.4300 | 0.4000 | 0.4150 | 159,803 | +0.01(+1.22%) |
Dec 11, 2019 | 0.4300 | 0.4300 | 0.4050 | 0.4100 | 169,036 | -0.03(-6.82%) |
Dec 10, 2019 | 0.4400 | 0.4500 | 0.4400 | 0.4400 | 65,600 | -0.01(-2.22%) |
Dec 09, 2019 | 0.4650 | 0.4700 | 0.4500 | 0.4500 | 161,270 | -0.03(-6.25%) |
Dec 06, 2019 | 0.4850 | 0.4850 | 0.4700 | 0.4800 | 67,585 | -0.01(-1.03%) |
Dec 05, 2019 | 0.4900 | 0.5000 | 0.4750 | 0.4850 | 56,752 | -0.03(-4.90%) |
Dec 04, 2019 | 0.4850 | 0.5200 | 0.4850 | 0.5100 | 74,322 | +0.03(+5.15%) |
Dec 03, 2019 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 38,791 | -0.03(-4.90%) |