Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3550 | 0.3600 | 0.3250 | 0.3400 | 1,233,066 | -0.04(-11.69%) |
Feb 27, 2020 | 0.4000 | 0.4050 | 0.3650 | 0.3850 | 1,548,004 | -0.02(-4.94%) |
Feb 26, 2020 | 0.4000 | 0.4150 | 0.3750 | 0.4050 | 1,107,479 | +0.01(+1.25%) |
Feb 25, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 880,050 | -0.03(-6.98%) |
Feb 24, 2020 | 0.4650 | 0.4700 | 0.4300 | 0.4300 | 1,444,610 | -0.04(-8.51%) |
Feb 21, 2020 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 197,049 | -0.01(-2.08%) |
Feb 20, 2020 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 392,098 | -0.01(-1.03%) |
Feb 19, 2020 | 0.4850 | 0.4950 | 0.4700 | 0.4850 | 741,249 | -0.01(-2.02%) |
Feb 18, 2020 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 882,879 | -0.02(-2.94%) |
Feb 14, 2020 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) | |
Feb 13, 2020 | 0.5400 | 0.5400 | 0.4950 | 0.5000 | 666,100 | -0.02(-3.85%) |
Feb 12, 2020 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 357,752 | -0.03(-5.45%) |
Feb 11, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 1,043,560 | +0.01(+1.85%) |
Feb 10, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5400 | 1,358,496 | +0.03(+5.88%) |
Feb 07, 2020 | 0.5000 | 0.5100 | 0.4650 | 0.5100 | 1,375,646 | +0.00(+0.00%) |
Feb 06, 2020 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 1,500,899 | -0.04(-7.27%) |
Feb 05, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 544,377 | -0.02(-3.51%) |
Feb 04, 2020 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 826,654 | +0.04(+7.55%) |
Feb 03, 2020 | 0.5900 | 0.6100 | 0.5300 | 0.5300 | 1,909,190 | -0.05(-8.62%) |
Jan 31, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.5800 | 1,072,106 | -0.05(-7.94%) |
Jan 30, 2020 | 0.6200 | 0.6400 | 0.5900 | 0.6300 | 2,133,062 | +0.01(+1.61%) |
Jan 29, 2020 | 0.6000 | 0.6500 | 0.5700 | 0.6200 | 2,598,488 | +0.03(+5.08%) |
Jan 28, 2020 | 0.5300 | 0.5900 | 0.5300 | 0.5900 | 1,571,734 | +0.06(+11.32%) |
Jan 27, 2020 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 1,767,393 | -0.01(-1.85%) |
Jan 24, 2020 | 0.6000 | 0.6100 | 0.4950 | 0.5400 | 4,827,806 | -0.03(-5.26%) |
Jan 23, 2020 | 0.6500 | 0.7100 | 0.5600 | 0.5700 | 8,335,335 | -0.07(-10.94%) |
Jan 22, 2020 | 0.5200 | 0.6600 | 0.5000 | 0.6400 | 4,487,099 | +0.12(+23.08%) |
Jan 21, 2020 | 0.4650 | 0.5200 | 0.4650 | 0.5200 | 1,527,448 | +0.05(+9.47%) |
Jan 20, 2020 | 0.5200 | 0.5200 | 0.4750 | 0.4750 | 1,766,238 | -0.04(-6.86%) |
Jan 17, 2020 | 0.4550 | 0.5200 | 0.4500 | 0.5100 | 4,006,414 | +0.07(+15.91%) |
Jan 16, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4400 | 2,475,261 | +0.02(+4.76%) |
Jan 15, 2020 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | 1,963,382 | +0.03(+9.09%) |
Jan 14, 2020 | 0.3650 | 0.3850 | 0.3650 | 0.3850 | 365,470 | +0.01(+2.67%) |
Jan 13, 2020 | 0.3750 | 0.4150 | 0.3650 | 0.3750 | 2,863,848 | +0.03(+8.70%) |
Jan 10, 2020 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 312,464 | +0.00(+0.00%) |
Jan 09, 2020 | 0.3350 | 0.3550 | 0.3350 | 0.3450 | 373,793 | +0.00(+0.00%) |
Jan 08, 2020 | 0.3400 | 0.3500 | 0.3250 | 0.3450 | 804,427 | -0.01(-1.43%) |
Jan 07, 2020 | 0.3550 | 0.3550 | 0.3400 | 0.3500 | 363,895 | -0.01(-1.41%) |
Jan 06, 2020 | 0.3600 | 0.3750 | 0.3300 | 0.3550 | 2,123,140 | -0.01(-2.74%) |
Jan 03, 2020 | 0.3900 | 0.4350 | 0.3550 | 0.3650 | 5,988,120 | -0.04(-10.98%) |
Jan 02, 2020 | 0.3050 | 0.4150 | 0.3000 | 0.4100 | 4,159,557 | +0.10(+32.26%) |
Dec 31, 2019 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.03(+8.77%) | |
Dec 30, 2019 | 0.2900 | 0.2900 | 0.2800 | 0.2850 | 369,066 | +0.00(+1.79%) |
Dec 27, 2019 | 0.2700 | 0.3000 | 0.2650 | 0.2800 | 1,193,470 | +0.01(+1.82%) |
Dec 24, 2019 | 0.2750 | 0.2750 | 0.2750 | 0 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.2800 | 0.2850 | 0.2700 | 0.2750 | 659,236 | -0.01(-1.79%) |
Dec 20, 2019 | 0.2600 | 0.3100 | 0.2600 | 0.2800 | 1,563,273 | +0.01(+3.70%) |
Dec 19, 2019 | 0.2750 | 0.2750 | 0.2600 | 0.2700 | 845,628 | +0.00(+0.00%) |
Dec 18, 2019 | 0.2700 | 0.3000 | 0.2700 | 0.2700 | 856,537 | +0.00(+0.00%) |
Dec 17, 2019 | 0.3050 | 0.3050 | 0.2700 | 0.2700 | 1,220,917 | -0.03(-11.48%) |
Dec 16, 2019 | 0.3050 | 0.3100 | 0.3000 | 0.3050 | 275,470 | -0.01(-3.17%) |
Dec 13, 2019 | 0.3100 | 0.3150 | 0.3050 | 0.3150 | 385,744 | +0.01(+3.28%) |
Dec 12, 2019 | 0.3100 | 0.3200 | 0.2900 | 0.3050 | 848,629 | -0.01(-3.17%) |
Dec 11, 2019 | 0.3250 | 0.3250 | 0.3100 | 0.3150 | 586,968 | -0.01(-3.08%) |
Dec 10, 2019 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 187,484 | -0.01(-2.99%) |
Dec 09, 2019 | 0.3300 | 0.3350 | 0.3250 | 0.3350 | 332,662 | +0.01(+3.08%) |
Dec 06, 2019 | 0.3150 | 0.3250 | 0.3150 | 0.3250 | 216,816 | +0.01(+3.17%) |
Dec 05, 2019 | 0.3200 | 0.3250 | 0.3150 | 0.3150 | 254,621 | -0.01(-1.56%) |
Dec 04, 2019 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 517,310 | -0.02(-4.48%) |
Dec 03, 2019 | 0.3400 | 0.3450 | 0.3300 | 0.3350 | 380,734 | +0.00(+0.00%) |