Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3750 | 0.4000 | 0.3750 | 0.3950 | 83,383 | -0.01(-1.25%) |
Feb 27, 2020 | 0.4000 | 0.4200 | 0.3550 | 0.4000 | 47,200 | -0.03(-8.05%) |
Feb 26, 2020 | 0.4500 | 0.4600 | 0.4050 | 0.4350 | 168,500 | -0.01(-1.14%) |
Feb 25, 2020 | 0.4650 | 0.4650 | 0.4400 | 0.4400 | 41,500 | -0.01(-2.22%) |
Feb 24, 2020 | 0.4100 | 0.4550 | 0.4000 | 0.4500 | 110,500 | -0.02(-4.26%) |
Feb 21, 2020 | 0.4850 | 0.4850 | 0.4700 | 0.4700 | 35,500 | -0.02(-3.09%) |
Feb 20, 2020 | 0.4850 | 0.4850 | 0.4850 | 0.4850 | 1,500 | +0.01(+1.04%) |
Feb 19, 2020 | 0.4800 | 0.4850 | 0.4800 | 0.4800 | 18,000 | +0.00(+0.00%) |
Feb 18, 2020 | 0.4950 | 0.5000 | 0.4500 | 0.4800 | 47,960 | -0.01(-2.04%) |
Feb 14, 2020 | 0.4900 | 0.4900 | 0.4900 | 0 | -0.01(-1.01%) | |
Feb 13, 2020 | 0.5000 | 0.5000 | 0.4850 | 0.4950 | 5,300 | +0.00(+0.00%) |
Feb 12, 2020 | 0.4950 | 0.4950 | 0.4950 | 0.4950 | 2,500 | +0.02(+3.13%) |
Feb 11, 2020 | 0.4700 | 0.4800 | 0.4650 | 0.4800 | 65,800 | -0.01(-2.04%) |
Feb 10, 2020 | 0.4950 | 0.5100 | 0.4900 | 0.4900 | 36,500 | -0.01(-1.01%) |
Feb 07, 2020 | 0.5000 | 0.5100 | 0.4950 | 0.4950 | 45,500 | -0.01(-1.00%) |
Feb 06, 2020 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 19,000 | -0.02(-3.85%) |
Feb 05, 2020 | 0.5300 | 0.5400 | 0.5200 | 0.5200 | 12,500 | +0.02(+4.00%) |
Feb 04, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 12,000 | +0.01(+2.04%) |
Feb 03, 2020 | 0.4950 | 0.5000 | 0.4900 | 0.4900 | 18,000 | -0.01(-2.00%) |
Jan 31, 2020 | 0.5200 | 0.5200 | 0.4900 | 0.5000 | 219,500 | -0.03(-5.66%) |
Jan 30, 2020 | 0.5700 | 0.5700 | 0.5300 | 0.5300 | 44,250 | +0.00(+0.00%) |
Jan 29, 2020 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | 5,550 | +0.03(+6.00%) |
Jan 28, 2020 | 0.5000 | 0.5200 | 0.4950 | 0.5000 | 81,800 | +0.01(+1.01%) |
Jan 27, 2020 | 0.5100 | 0.5100 | 0.4950 | 0.4950 | 18,000 | -0.04(-6.60%) |
Jan 24, 2020 | 0.5300 | 0.5500 | 0.5100 | 0.5300 | 128,300 | -0.02(-3.64%) |
Jan 23, 2020 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 60,000 | -0.02(-3.51%) |
Jan 22, 2020 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 25,000 | -0.01(-1.72%) |
Jan 21, 2020 | 0.5800 | 0.5800 | 0.5700 | 0.5800 | 86,700 | +0.00(+0.00%) |
Jan 20, 2020 | 0.5800 | 0.5900 | 0.5800 | 0.5800 | 10,506 | -0.01(-1.69%) |
Jan 17, 2020 | 0.5900 | 0.5900 | 0.5800 | 0.5900 | 17,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | 48,000 | +0.00(+0.00%) |
Jan 15, 2020 | 0.5900 | 0.6000 | 0.5900 | 0.5900 | 60,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | 37,000 | -0.02(-3.28%) |
Jan 13, 2020 | 0.5800 | 0.6100 | 0.5700 | 0.6100 | 24,000 | +0.02(+3.39%) |
Jan 10, 2020 | 0.5800 | 0.5900 | 0.5700 | 0.5900 | 40,460 | +0.02(+3.51%) |
Jan 09, 2020 | 0.5700 | 0.5700 | 0.5500 | 0.5700 | 380,550 | +0.00(+0.00%) |
Jan 08, 2020 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | 77,000 | +0.00(+0.00%) |
Jan 07, 2020 | 0.5800 | 0.6000 | 0.5700 | 0.5700 | 247,500 | -0.02(-3.39%) |
Jan 06, 2020 | 0.5800 | 0.6000 | 0.5800 | 0.5900 | 154,375 | -0.01(-1.67%) |
Jan 03, 2020 | 0.6000 | 0.6000 | 0.5800 | 0.6000 | 32,000 | +0.00(+0.00%) |
Jan 02, 2020 | 0.6500 | 0.6500 | 0.5900 | 0.6000 | 419,691 | -0.05(-7.69%) |
Dec 31, 2019 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.07(+12.07%) | |
Dec 30, 2019 | 0.6100 | 0.6200 | 0.5800 | 0.5800 | 78,850 | -0.04(-6.45%) |
Dec 27, 2019 | 0.5900 | 0.6300 | 0.5900 | 0.6200 | 204,000 | +0.01(+1.64%) |
Dec 24, 2019 | 0.6100 | 0.6100 | 0.6100 | 0 | -0.01(-1.61%) | |
Dec 23, 2019 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | 57,500 | +0.01(+1.64%) |
Dec 20, 2019 | 0.6250 | 0.6300 | 0.6100 | 0.6100 | 62,750 | -0.03(-3.94%) |
Dec 19, 2019 | 0.6200 | 0.6350 | 0.6000 | 0.6350 | 120,000 | +0.02(+2.42%) |
Dec 18, 2019 | 0.6500 | 0.6500 | 0.6000 | 0.6200 | 90,565 | -0.02(-3.13%) |
Dec 17, 2019 | 0.6400 | 0.6600 | 0.6300 | 0.6400 | 63,420 | +0.03(+4.92%) |
Dec 16, 2019 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | 32,468 | +0.01(+1.67%) |
Dec 13, 2019 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | 65,920 | +0.02(+3.45%) |
Dec 12, 2019 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 35,500 | +0.01(+1.75%) |
Dec 11, 2019 | 0.5600 | 0.5900 | 0.5600 | 0.5700 | 123,100 | +0.00(+0.00%) |
Dec 10, 2019 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 46,100 | +0.02(+3.64%) |
Dec 09, 2019 | 0.5700 | 0.5700 | 0.5400 | 0.5500 | 35,900 | +0.00(+0.00%) |
Dec 06, 2019 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | 44,499 | +0.00(+0.00%) |
Dec 05, 2019 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 36,700 | +0.02(+3.77%) |
Dec 04, 2019 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 63,195 | +0.01(+1.92%) |
Dec 03, 2019 | 0.5200 | 0.5300 | 0.5000 | 0.5200 | 342,800 | +0.01(+1.96%) |