Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4770 | 0.5268 | 0.4770 | 0.5100 | 126,031 | +0.00(+0.00%) |
Mar 30, 2020 | 0.5000 | 0.5250 | 0.4956 | 0.5100 | 209,343 | +0.01(+0.99%) |
Mar 27, 2020 | 0.5200 | 0.5496 | 0.4955 | 0.5050 | 235,500 | -0.03(-4.72%) |
Mar 26, 2020 | 0.5800 | 0.5811 | 0.5237 | 0.5300 | 282,934 | +0.00(+0.00%) |
Mar 25, 2020 | 0.5400 | 0.5640 | 0.5051 | 0.5300 | 240,435 | -0.01(-1.23%) |
Mar 24, 2020 | 0.6020 | 0.6020 | 0.5040 | 0.5366 | 437,907 | +0.07(+14.17%) |
Mar 23, 2020 | 0.4455 | 0.4700 | 0.3815 | 0.4700 | 513,562 | +0.06(+16.05%) |
Mar 20, 2020 | 0.4529 | 0.4550 | 0.3926 | 0.4050 | 311,200 | -0.02(-4.68%) |
Mar 19, 2020 | 0.4100 | 0.4387 | 0.3840 | 0.4249 | 207,097 | +0.02(+4.99%) |
Mar 18, 2020 | 0.4000 | 0.4979 | 0.3990 | 0.4047 | 491,499 | -0.05(-11.44%) |
Mar 17, 2020 | 0.4587 | 0.4861 | 0.4130 | 0.4570 | 514,431 | +0.03(+6.28%) |
Mar 16, 2020 | 0.3348 | 0.4600 | 0.3190 | 0.4300 | 500,912 | +0.04(+10.26%) |
Mar 13, 2020 | 0.4500 | 0.4716 | 0.3720 | 0.3900 | 796,000 | -0.04(-9.30%) |
Mar 12, 2020 | 0.4240 | 0.4520 | 0.3600 | 0.4300 | 600,074 | -0.04(-7.53%) |
Mar 11, 2020 | 0.5510 | 0.5510 | 0.4600 | 0.4650 | 431,188 | -0.05(-10.58%) |
Mar 10, 2020 | 0.5080 | 0.5389 | 0.4186 | 0.5200 | 822,091 | +0.00(+0.00%) |
Mar 09, 2020 | 0.5800 | 0.6000 | 0.5000 | 0.5200 | 503,497 | -0.06(-10.34%) |
Mar 06, 2020 | 0.6345 | 0.6445 | 0.5777 | 0.5800 | 313,400 | -0.04(-5.81%) |
Mar 05, 2020 | 0.6220 | 0.6405 | 0.6126 | 0.6158 | 162,521 | -0.00(-0.65%) |
Mar 04, 2020 | 0.6000 | 0.6649 | 0.5990 | 0.6198 | 305,931 | +0.02(+3.47%) |
Mar 03, 2020 | 0.6100 | 0.6698 | 0.5900 | 0.5990 | 862,485 | +0.02(+2.92%) |
Mar 02, 2020 | 0.5510 | 0.5850 | 0.5510 | 0.5820 | 642,714 | +0.05(+9.81%) |
Feb 28, 2020 | 0.3849 | 0.5496 | 0.3500 | 0.5300 | 1,320,400 | +0.06(+12.77%) |
Feb 27, 2020 | 0.5370 | 0.6097 | 0.4550 | 0.4700 | 1,303,068 | -0.09(-16.81%) |
Feb 26, 2020 | 0.6200 | 0.6322 | 0.5406 | 0.5650 | 913,359 | -0.07(-10.32%) |
Feb 25, 2020 | 0.7100 | 0.7100 | 0.6100 | 0.6300 | 691,452 | -0.06(-8.84%) |
Feb 24, 2020 | 0.7300 | 0.7650 | 0.6900 | 0.6911 | 507,410 | -0.03(-4.01%) |
Feb 21, 2020 | 0.7275 | 0.7550 | 0.6911 | 0.7200 | 554,900 | +0.00(+0.57%) |
Feb 20, 2020 | 0.7370 | 0.7370 | 0.6790 | 0.7159 | 371,564 | +0.04(+5.57%) |
Feb 19, 2020 | 0.7500 | 0.7765 | 0.6500 | 0.6781 | 746,872 | -0.03(-4.68%) |
Feb 18, 2020 | 0.6461 | 0.7189 | 0.6461 | 0.7114 | 718,233 | +0.08(+12.92%) |
Feb 14, 2020 | 0.5750 | 0.6367 | 0.5750 | 0.6300 | 392,300 | +0.04(+6.37%) |
Feb 13, 2020 | 0.5273 | 0.5937 | 0.5270 | 0.5923 | 204,654 | +0.06(+11.13%) |
Feb 12, 2020 | 0.5400 | 0.5530 | 0.5100 | 0.5330 | 156,976 | -0.01(-1.73%) |
Feb 11, 2020 | 0.5650 | 0.5750 | 0.5355 | 0.5424 | 259,795 | -0.02(-3.14%) |
Feb 10, 2020 | 0.5957 | 0.5989 | 0.5531 | 0.5600 | 418,490 | -0.01(-1.93%) |
Feb 07, 2020 | 0.5870 | 0.6037 | 0.5710 | 0.5710 | 318,100 | -0.02(-2.81%) |
Feb 06, 2020 | 0.6110 | 0.6110 | 0.5722 | 0.5875 | 251,790 | +0.01(+0.86%) |
Feb 05, 2020 | 0.6199 | 0.6199 | 0.5600 | 0.5825 | 372,003 | -0.01(-1.20%) |
Feb 03, 2020 | 0.5896 | 0.5896 | 0.5896 | 0 | +0.06(+12.30%) | |
Jan 31, 2020 | 0.5210 | 0.5317 | 0.4977 | 0.5250 | 429,700 | +0.02(+2.94%) |
Jan 30, 2020 | 0.4650 | 0.5266 | 0.4650 | 0.5100 | 441,003 | +0.04(+7.78%) |
Jan 29, 2020 | 0.4128 | 0.4732 | 0.4128 | 0.4732 | 265,759 | +0.07(+16.27%) |
Jan 28, 2020 | 0.4150 | 0.4200 | 0.3920 | 0.4070 | 211,788 | -0.02(-3.85%) |
Jan 27, 2020 | 0.4265 | 0.4500 | 0.4000 | 0.4233 | 450,521 | -0.02(-3.80%) |
Jan 24, 2020 | 0.4330 | 0.4500 | 0.4133 | 0.4400 | 342,500 | +0.03(+7.32%) |
Jan 23, 2020 | 0.3742 | 0.4144 | 0.3700 | 0.4100 | 357,389 | +0.04(+9.98%) |
Jan 22, 2020 | 0.3730 | 0.3826 | 0.3502 | 0.3728 | 190,745 | +0.02(+5.16%) |
Jan 21, 2020 | 0.3460 | 0.3548 | 0.3301 | 0.3545 | 289,536 | +0.01(+3.14%) |
Jan 17, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3437 | 230,100 | +0.00(+1.09%) |
Jan 16, 2020 | 0.3371 | 0.3436 | 0.3226 | 0.3400 | 135,555 | +0.01(+4.45%) |
Jan 15, 2020 | 0.3190 | 0.3317 | 0.3100 | 0.3255 | 230,944 | +0.01(+3.33%) |
Jan 14, 2020 | 0.3130 | 0.3180 | 0.3100 | 0.3150 | 141,350 | +0.01(+1.61%) |
Jan 13, 2020 | 0.3250 | 0.3424 | 0.3100 | 0.3100 | 286,509 | -0.03(-9.99%) |
Jan 10, 2020 | 0.3253 | 0.3497 | 0.3113 | 0.3444 | 372,800 | +0.03(+8.99%) |
Jan 09, 2020 | 0.3264 | 0.3280 | 0.3110 | 0.3160 | 108,184 | -0.01(-3.86%) |
Jan 08, 2020 | 0.3364 | 0.3411 | 0.3200 | 0.3287 | 228,735 | -0.01(-2.72%) |
Jan 07, 2020 | 0.3362 | 0.3508 | 0.3317 | 0.3379 | 145,346 | -0.00(-1.03%) |
Jan 06, 2020 | 0.3470 | 0.3526 | 0.3333 | 0.3414 | 395,065 | +0.00(+0.12%) |
Jan 03, 2020 | 0.3670 | 0.3670 | 0.3324 | 0.3410 | 310,600 | -0.01(-4.13%) |