Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4200 | 0.4207 | 0.4000 | 0.4100 | 143,700 | -0.01(-2.52%) |
Feb 27, 2020 | 0.4400 | 0.4400 | 0.4000 | 0.4206 | 102,971 | +0.00(+1.11%) |
Feb 26, 2020 | 0.4200 | 0.4248 | 0.4150 | 0.4160 | 33,753 | -0.00(-0.98%) |
Feb 25, 2020 | 0.4120 | 0.4400 | 0.4020 | 0.4201 | 192,979 | +0.01(+2.21%) |
Feb 24, 2020 | 0.4250 | 0.4400 | 0.4100 | 0.4110 | 182,839 | -0.01(-3.32%) |
Feb 21, 2020 | 0.4250 | 0.4395 | 0.4250 | 0.4251 | 105,500 | -0.00(-0.12%) |
Feb 20, 2020 | 0.4300 | 0.4400 | 0.4255 | 0.4256 | 62,139 | -0.00(-1.02%) |
Feb 19, 2020 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 197,224 | -0.01(-2.32%) |
Feb 18, 2020 | 0.4255 | 0.4500 | 0.4210 | 0.4402 | 150,747 | +0.00(+0.23%) |
Feb 14, 2020 | 0.4499 | 0.4500 | 0.4150 | 0.4392 | 155,800 | -0.01(-2.40%) |
Feb 13, 2020 | 0.4600 | 0.4700 | 0.4000 | 0.4500 | 163,626 | -0.02(-3.81%) |
Feb 12, 2020 | 0.5000 | 0.5000 | 0.4254 | 0.4678 | 341,554 | -0.03(-5.97%) |
Feb 11, 2020 | 0.4900 | 0.5099 | 0.4800 | 0.4975 | 129,079 | +0.01(+1.53%) |
Feb 10, 2020 | 0.5100 | 0.5200 | 0.4500 | 0.4900 | 80,277 | -0.01(-2.00%) |
Feb 07, 2020 | 0.5079 | 0.5263 | 0.5000 | 0.5000 | 95,200 | -0.01(-1.96%) |
Feb 06, 2020 | 0.4900 | 0.5200 | 0.4900 | 0.5100 | 64,587 | +0.02(+3.60%) |
Feb 05, 2020 | 0.5100 | 0.5299 | 0.4511 | 0.4923 | 201,999 | -0.02(-3.57%) |
Feb 04, 2020 | 0.5200 | 0.5605 | 0.5050 | 0.5105 | 301,177 | -0.05(-8.92%) |
Feb 03, 2020 | 0.5600 | 0.5743 | 0.5400 | 0.5605 | 69,553 | +0.01(+2.54%) |
Jan 31, 2020 | 0.5500 | 0.5650 | 0.5455 | 0.5466 | 82,400 | -0.01(-1.48%) |
Jan 30, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5548 | 373,335 | -0.01(-0.93%) |
Jan 29, 2020 | 0.5800 | 0.5900 | 0.5600 | 0.5600 | 228,193 | -0.03(-5.08%) |
Jan 28, 2020 | 0.5900 | 0.6000 | 0.5800 | 0.5900 | 635,171 | +0.02(+3.51%) |
Jan 27, 2020 | 0.5600 | 0.5900 | 0.5100 | 0.5700 | 589,892 | -0.01(-1.72%) |
Jan 24, 2020 | 0.6500 | 0.6600 | 0.5511 | 0.5800 | 706,400 | -0.09(-13.43%) |
Jan 23, 2020 | 0.6600 | 0.7100 | 0.6200 | 0.6700 | 1,680,428 | +0.16(+32.10%) |
Jan 22, 2020 | 0.5200 | 0.5300 | 0.4900 | 0.5072 | 534,988 | -0.01(-2.37%) |
Jan 21, 2020 | 0.4500 | 0.5275 | 0.4496 | 0.5195 | 683,720 | +0.08(+18.10%) |
Jan 17, 2020 | 0.4100 | 0.4400 | 0.4100 | 0.4399 | 340,600 | +0.02(+5.31%) |
Jan 16, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4177 | 202,155 | +0.01(+1.80%) |
Jan 15, 2020 | 0.4030 | 0.4199 | 0.4000 | 0.4103 | 180,248 | +0.01(+2.55%) |
Jan 14, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4001 | 164,249 | -0.00(-0.50%) |
Jan 13, 2020 | 0.4100 | 0.4190 | 0.4006 | 0.4021 | 164,316 | -0.01(-1.61%) |
Jan 10, 2020 | 0.4200 | 0.4200 | 0.4006 | 0.4087 | 294,100 | -0.00(-0.32%) |
Jan 09, 2020 | 0.3900 | 0.4100 | 0.3800 | 0.4100 | 162,596 | +0.01(+2.99%) |
Jan 08, 2020 | 0.4199 | 0.4200 | 0.3800 | 0.3981 | 331,024 | -0.02(-4.00%) |
Jan 07, 2020 | 0.4000 | 0.4150 | 0.3810 | 0.4147 | 545,631 | +0.04(+11.96%) |
Jan 06, 2020 | 0.3768 | 0.3800 | 0.3677 | 0.3704 | 289,067 | +0.01(+3.20%) |
Jan 03, 2020 | 0.3642 | 0.3650 | 0.3400 | 0.3589 | 118,800 | +0.00(+0.06%) |
Jan 02, 2020 | 0.3650 | 0.3700 | 0.3581 | 0.3587 | 193,542 | +0.01(+4.33%) |
Dec 31, 2019 | 0.3700 | 0.3700 | 0.3400 | 0.3438 | 476,400 | -0.02(-4.76%) |
Dec 30, 2019 | 0.3567 | 0.3700 | 0.3400 | 0.3610 | 226,260 | +0.02(+6.18%) |
Dec 27, 2019 | 0.3625 | 0.3625 | 0.3400 | 0.3400 | 203,800 | -0.02(-5.84%) |
Dec 26, 2019 | 0.3230 | 0.3633 | 0.3230 | 0.3611 | 279,880 | +0.03(+9.09%) |
Dec 24, 2019 | 0.3400 | 0.3500 | 0.3301 | 0.3310 | 70,300 | -0.01(-3.02%) |
Dec 23, 2019 | 0.3572 | 0.3600 | 0.3404 | 0.3413 | 142,496 | -0.01(-2.40%) |
Dec 20, 2019 | 0.3498 | 0.3545 | 0.3440 | 0.3497 | 126,200 | +0.00(+0.52%) |
Dec 19, 2019 | 0.3370 | 0.3500 | 0.3100 | 0.3479 | 107,972 | +0.01(+2.32%) |
Dec 18, 2019 | 0.3500 | 0.3500 | 0.3200 | 0.3400 | 340,776 | +0.00(+0.00%) |
Dec 17, 2019 | 0.3500 | 0.3600 | 0.2900 | 0.3400 | 901,376 | +0.04(+13.03%) |
Dec 16, 2019 | 0.3000 | 0.3050 | 0.3000 | 0.3008 | 81,371 | +0.01(+3.72%) |
Dec 13, 2019 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 129,700 | -0.01(-3.33%) |
Dec 12, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 102,056 | +0.01(+3.45%) |
Dec 11, 2019 | 0.3500 | 0.3500 | 0.2900 | 0.2900 | 240,526 | -0.03(-9.66%) |
Dec 10, 2019 | 0.3500 | 0.3600 | 0.3020 | 0.3210 | 787,050 | +0.02(+6.89%) |
Dec 09, 2019 | 0.3203 | 0.3300 | 0.2900 | 0.3003 | 97,313 | -0.01(-1.73%) |
Dec 06, 2019 | 0.3021 | 0.3200 | 0.2980 | 0.3056 | 108,600 | +0.00(+1.26%) |
Dec 05, 2019 | 0.3090 | 0.3200 | 0.3000 | 0.3018 | 140,953 | -0.01(-2.65%) |
Dec 04, 2019 | 0.3000 | 0.3200 | 0.2900 | 0.3100 | 70,963 | -0.00(-0.90%) |
Dec 03, 2019 | 0.3250 | 0.3260 | 0.3100 | 0.3128 | 62,351 | -0.01(-4.52%) |