Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3001 | 0.3230 | 0.2503 | 0.3000 | 241,100 | +0.00(+0.00%) |
Feb 27, 2020 | 0.3836 | 0.3836 | 0.2901 | 0.3000 | 522,282 | -0.08(-21.05%) |
Feb 26, 2020 | 0.3814 | 0.3900 | 0.3651 | 0.3800 | 167,421 | -0.01(-2.56%) |
Feb 25, 2020 | 0.3888 | 0.3999 | 0.3721 | 0.3900 | 90,502 | -0.01(-2.50%) |
Feb 24, 2020 | 0.3800 | 0.4080 | 0.3500 | 0.4000 | 68,484 | -0.01(-1.48%) |
Feb 21, 2020 | 0.4100 | 0.4100 | 0.3801 | 0.4060 | 99,000 | +0.01(+1.75%) |
Feb 20, 2020 | 0.3975 | 0.4025 | 0.3500 | 0.3990 | 119,470 | -0.00(-0.13%) |
Feb 19, 2020 | 0.4125 | 0.4290 | 0.3952 | 0.3995 | 155,395 | -0.01(-2.58%) |
Feb 18, 2020 | 0.4044 | 0.4300 | 0.3950 | 0.4101 | 475,547 | +0.01(+2.52%) |
Feb 14, 2020 | 0.4146 | 0.4399 | 0.3950 | 0.4000 | 263,800 | -0.03(-6.43%) |
Feb 13, 2020 | 0.4400 | 0.4400 | 0.4210 | 0.4275 | 83,471 | +0.00(+0.31%) |
Feb 12, 2020 | 0.4265 | 0.4349 | 0.4200 | 0.4262 | 72,104 | -0.00(-0.88%) |
Feb 11, 2020 | 0.4374 | 0.4402 | 0.4201 | 0.4300 | 58,635 | -0.01(-2.56%) |
Feb 10, 2020 | 0.4200 | 0.4413 | 0.4010 | 0.4413 | 119,551 | +0.04(+8.64%) |
Feb 07, 2020 | 0.4380 | 0.4400 | 0.4001 | 0.4062 | 61,800 | -0.02(-5.53%) |
Feb 06, 2020 | 0.4100 | 0.4400 | 0.3800 | 0.4300 | 697,661 | +0.02(+4.85%) |
Feb 05, 2020 | 0.4000 | 0.4170 | 0.3910 | 0.4101 | 158,264 | +0.01(+2.70%) |
Feb 04, 2020 | 0.4113 | 0.4500 | 0.3800 | 0.3993 | 1,509,297 | +0.01(+1.91%) |
Feb 03, 2020 | 0.4500 | 0.4500 | 0.3900 | 0.3918 | 81,601 | -0.02(-5.59%) |
Jan 31, 2020 | 0.3800 | 0.4198 | 0.3800 | 0.4150 | 203,300 | +0.02(+5.28%) |
Jan 30, 2020 | 0.4200 | 0.4400 | 0.3942 | 0.3942 | 98,670 | -0.02(-5.51%) |
Jan 29, 2020 | 0.4397 | 0.4400 | 0.4055 | 0.4172 | 79,483 | -0.01(-2.82%) |
Jan 28, 2020 | 0.4403 | 0.4403 | 0.4200 | 0.4293 | 82,508 | +0.01(+2.36%) |
Jan 27, 2020 | 0.4397 | 0.4477 | 0.4194 | 0.4194 | 130,471 | -0.02(-5.58%) |
Jan 24, 2020 | 0.4600 | 0.4600 | 0.4398 | 0.4442 | 61,300 | +0.00(+0.95%) |
Jan 23, 2020 | 0.4590 | 0.4710 | 0.4397 | 0.4400 | 94,376 | -0.02(-4.35%) |
Jan 22, 2020 | 0.4611 | 0.4800 | 0.4411 | 0.4600 | 52,660 | -0.01(-2.09%) |
Jan 21, 2020 | 0.4550 | 0.4777 | 0.4397 | 0.4698 | 231,124 | +0.02(+5.12%) |
Jan 17, 2020 | 0.4717 | 0.4900 | 0.4400 | 0.4469 | 225,700 | -0.03(-5.92%) |
Jan 16, 2020 | 0.4824 | 0.4868 | 0.4514 | 0.4750 | 107,517 | +0.01(+1.06%) |
Jan 15, 2020 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 387,165 | +0.02(+4.31%) |
Jan 14, 2020 | 0.4597 | 0.4772 | 0.4500 | 0.4506 | 84,615 | +0.00(+0.07%) |
Jan 13, 2020 | 0.4771 | 0.4797 | 0.4500 | 0.4503 | 152,611 | -0.01(-2.11%) |
Jan 10, 2020 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 61,600 | +0.00(+0.00%) |
Jan 09, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 167,307 | -0.01(-2.56%) |
Jan 08, 2020 | 0.4700 | 0.4799 | 0.4700 | 0.4721 | 28,712 | -0.00(-0.19%) |
Jan 07, 2020 | 0.5101 | 0.5101 | 0.4722 | 0.4730 | 196,894 | -0.04(-7.60%) |
Jan 06, 2020 | 0.4806 | 0.5200 | 0.4806 | 0.5119 | 186,115 | +0.02(+3.64%) |
Jan 03, 2020 | 0.4987 | 0.5178 | 0.4800 | 0.4939 | 107,500 | -0.00(-0.66%) |
Jan 02, 2020 | 0.5000 | 0.5100 | 0.4799 | 0.4972 | 250,920 | -0.00(-0.56%) |
Dec 31, 2019 | 0.5035 | 0.5035 | 0.4500 | 0.5000 | 1,435,200 | +0.02(+5.00%) |
Dec 30, 2019 | 0.4852 | 0.4900 | 0.4511 | 0.4762 | 477,948 | +0.01(+2.23%) |
Dec 27, 2019 | 0.4300 | 0.4800 | 0.4300 | 0.4658 | 172,500 | +0.02(+3.42%) |
Dec 26, 2019 | 0.4400 | 0.4700 | 0.4107 | 0.4504 | 153,679 | +0.01(+2.39%) |
Dec 24, 2019 | 0.4076 | 0.4500 | 0.4001 | 0.4399 | 121,600 | +0.04(+9.65%) |
Dec 23, 2019 | 0.4200 | 0.4200 | 0.3900 | 0.4012 | 233,827 | -0.02(-5.60%) |
Dec 20, 2019 | 0.4500 | 0.4500 | 0.3800 | 0.4250 | 733,600 | -0.01(-3.34%) |
Dec 19, 2019 | 0.4499 | 0.4599 | 0.4200 | 0.4397 | 241,119 | +0.01(+1.99%) |
Dec 18, 2019 | 0.4712 | 0.4800 | 0.4278 | 0.4311 | 331,241 | -0.04(-9.24%) |
Dec 17, 2019 | 0.5092 | 0.5300 | 0.4750 | 0.4750 | 187,701 | -0.04(-8.64%) |
Dec 16, 2019 | 0.5300 | 0.5300 | 0.5106 | 0.5199 | 216,716 | -0.00(-0.02%) |
Dec 13, 2019 | 0.4864 | 0.5400 | 0.4748 | 0.5200 | 436,600 | +0.04(+8.33%) |
Dec 12, 2019 | 0.4991 | 0.4991 | 0.4701 | 0.4800 | 85,590 | -0.00(-0.44%) |
Dec 11, 2019 | 0.4670 | 0.5100 | 0.4670 | 0.4821 | 118,017 | +0.01(+1.30%) |
Dec 10, 2019 | 0.4880 | 0.4880 | 0.4550 | 0.4759 | 81,806 | -0.01(-1.25%) |
Dec 09, 2019 | 0.4793 | 0.4899 | 0.4525 | 0.4819 | 59,779 | +0.01(+1.99%) |
Dec 06, 2019 | 0.4600 | 0.4887 | 0.4500 | 0.4725 | 150,700 | +0.00(+0.53%) |
Dec 05, 2019 | 0.4900 | 0.4900 | 0.4500 | 0.4700 | 45,513 | +0.00(+1.08%) |
Dec 04, 2019 | 0.4472 | 0.4900 | 0.4422 | 0.4650 | 100,721 | -0.01(-1.80%) |
Dec 03, 2019 | 0.4590 | 0.4736 | 0.4563 | 0.4735 | 59,146 | +0.01(+2.89%) |