Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5100 | 0.5372 | 0.4985 | 0.5250 | 129,296 | +0.03(+5.00%) |
Apr 29, 2020 | 0.4980 | 0.5100 | 0.4840 | 0.5000 | 210,915 | +0.02(+4.17%) |
Apr 28, 2020 | 0.4556 | 0.4959 | 0.4556 | 0.4800 | 167,058 | +0.02(+4.33%) |
Apr 27, 2020 | 0.4600 | 0.4815 | 0.4600 | 0.4601 | 69,888 | +0.00(+0.02%) |
Apr 24, 2020 | 0.4886 | 0.4886 | 0.4594 | 0.4600 | 177,100 | -0.01(-1.12%) |
Apr 23, 2020 | 0.4500 | 0.4850 | 0.4280 | 0.4652 | 205,220 | +0.02(+3.61%) |
Apr 22, 2020 | 0.4500 | 0.4500 | 0.4121 | 0.4490 | 155,923 | +0.03(+6.90%) |
Apr 21, 2020 | 0.4440 | 0.4440 | 0.4100 | 0.4200 | 63,090 | -0.02(-3.56%) |
Apr 20, 2020 | 0.4450 | 0.4450 | 0.4206 | 0.4355 | 135,393 | +0.01(+1.37%) |
Apr 17, 2020 | 0.4379 | 0.4379 | 0.4101 | 0.4296 | 89,100 | -0.02(-4.49%) |
Apr 16, 2020 | 0.4450 | 0.4600 | 0.4300 | 0.4498 | 54,214 | +0.01(+2.72%) |
Apr 15, 2020 | 0.4311 | 0.4379 | 0.4100 | 0.4379 | 61,152 | +0.03(+8.18%) |
Apr 14, 2020 | 0.4221 | 0.4630 | 0.4048 | 0.4048 | 153,387 | +0.01(+1.35%) |
Apr 13, 2020 | 0.4000 | 0.4139 | 0.3761 | 0.3994 | 174,875 | +0.00(+1.11%) |
Apr 09, 2020 | 0.3496 | 0.3950 | 0.3280 | 0.3950 | 257,100 | +0.05(+12.86%) |
Apr 08, 2020 | 0.3350 | 0.3690 | 0.3350 | 0.3500 | 35,694 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3629 | 0.3903 | 0.3493 | 0.3500 | 134,696 | -0.02(-5.41%) |
Apr 06, 2020 | 0.3592 | 0.3729 | 0.3495 | 0.3700 | 57,724 | +0.03(+9.79%) |
Apr 03, 2020 | 0.3300 | 0.3499 | 0.3300 | 0.3370 | 75,600 | +0.02(+5.28%) |
Apr 02, 2020 | 0.3229 | 0.3300 | 0.3131 | 0.3201 | 123,082 | +0.01(+1.62%) |
Apr 01, 2020 | 0.3219 | 0.3235 | 0.3040 | 0.3150 | 62,054 | -0.01(-1.59%) |
Mar 31, 2020 | 0.3040 | 0.3258 | 0.3000 | 0.3201 | 50,865 | +0.01(+3.26%) |
Mar 30, 2020 | 0.3050 | 0.3263 | 0.3040 | 0.3100 | 33,999 | -0.01(-3.34%) |
Mar 27, 2020 | 0.3150 | 0.3269 | 0.3040 | 0.3207 | 93,300 | +0.00(+0.85%) |
Mar 26, 2020 | 0.3205 | 0.3409 | 0.3155 | 0.3180 | 152,301 | +0.00(+1.56%) |
Mar 25, 2020 | 0.3610 | 0.3610 | 0.3000 | 0.3131 | 155,936 | -0.01(-3.66%) |
Mar 24, 2020 | 0.3010 | 0.3819 | 0.3010 | 0.3250 | 170,686 | +0.04(+14.64%) |
Mar 23, 2020 | 0.2620 | 0.2871 | 0.2354 | 0.2835 | 102,356 | +0.04(+17.15%) |
Mar 20, 2020 | 0.2698 | 0.2720 | 0.2420 | 0.2420 | 51,700 | -0.00(-1.59%) |
Mar 19, 2020 | 0.2542 | 0.2565 | 0.2311 | 0.2459 | 74,091 | +0.00(+0.37%) |
Mar 18, 2020 | 0.2748 | 0.2748 | 0.2315 | 0.2450 | 83,760 | -0.03(-9.66%) |
Mar 17, 2020 | 0.2500 | 0.3139 | 0.2500 | 0.2712 | 105,725 | -0.01(-3.76%) |
Mar 16, 2020 | 0.2400 | 0.2944 | 0.2210 | 0.2818 | 154,565 | +0.04(+14.65%) |
Mar 13, 2020 | 0.2625 | 0.2762 | 0.2415 | 0.2458 | 184,600 | -0.03(-11.01%) |
Mar 12, 2020 | 0.2818 | 0.3020 | 0.1900 | 0.2762 | 421,647 | -0.01(-3.83%) |
Mar 11, 2020 | 0.3109 | 0.3180 | 0.2748 | 0.2872 | 50,852 | -0.02(-7.62%) |
Mar 10, 2020 | 0.3347 | 0.3443 | 0.2979 | 0.3109 | 168,352 | -0.02(-6.75%) |
Mar 09, 2020 | 0.3696 | 0.4150 | 0.3300 | 0.3334 | 226,329 | -0.05(-13.11%) |
Mar 06, 2020 | 0.3840 | 0.4140 | 0.3671 | 0.3837 | 188,100 | -0.02(-4.08%) |
Mar 05, 2020 | 0.3740 | 0.4000 | 0.3600 | 0.4000 | 105,836 | +0.04(+11.11%) |
Mar 04, 2020 | 0.3998 | 0.4010 | 0.3600 | 0.3600 | 47,061 | -0.04(-9.73%) |
Mar 03, 2020 | 0.3874 | 0.4210 | 0.3531 | 0.3988 | 284,035 | +0.03(+8.69%) |
Mar 02, 2020 | 0.3675 | 0.3800 | 0.3510 | 0.3669 | 161,927 | +0.01(+1.92%) |
Feb 28, 2020 | 0.3690 | 0.3690 | 0.3086 | 0.3600 | 228,700 | +0.01(+1.41%) |
Feb 27, 2020 | 0.4165 | 0.4165 | 0.3500 | 0.3550 | 172,398 | -0.05(-12.56%) |
Feb 26, 2020 | 0.4001 | 0.4170 | 0.3914 | 0.4060 | 112,089 | +0.01(+1.50%) |
Feb 25, 2020 | 0.4646 | 0.4649 | 0.4000 | 0.4000 | 150,908 | -0.06(-13.76%) |
Feb 24, 2020 | 0.4910 | 0.5075 | 0.4500 | 0.4638 | 231,326 | -0.02(-3.37%) |
Feb 21, 2020 | 0.4265 | 0.4800 | 0.4265 | 0.4800 | 161,900 | +0.04(+8.99%) |
Feb 20, 2020 | 0.4500 | 0.4560 | 0.4300 | 0.4404 | 70,629 | -0.01(-1.48%) |
Feb 19, 2020 | 0.4406 | 0.4495 | 0.4202 | 0.4470 | 253,767 | +0.01(+1.45%) |
Feb 18, 2020 | 0.4125 | 0.4406 | 0.4010 | 0.4406 | 165,741 | +0.05(+12.77%) |
Feb 14, 2020 | 0.4090 | 0.4191 | 0.3907 | 0.3907 | 60,900 | -0.02(-5.19%) |
Feb 13, 2020 | 0.4229 | 0.4279 | 0.4116 | 0.4121 | 33,632 | -0.01(-2.48%) |
Feb 12, 2020 | 0.4250 | 0.4348 | 0.4200 | 0.4226 | 48,436 | +0.00(+0.62%) |
Feb 11, 2020 | 0.4086 | 0.4338 | 0.4011 | 0.4200 | 49,676 | +0.01(+1.20%) |
Feb 10, 2020 | 0.4030 | 0.4309 | 0.4030 | 0.4150 | 97,771 | +0.01(+2.90%) |
Feb 07, 2020 | 0.4100 | 0.4164 | 0.3958 | 0.4033 | 21,600 | -0.01(-1.63%) |
Feb 06, 2020 | 0.3950 | 0.4100 | 0.3856 | 0.4100 | 84,577 | +0.02(+5.37%) |
Feb 05, 2020 | 0.3705 | 0.3911 | 0.3705 | 0.3891 | 24,200 | +0.02(+4.20%) |
Feb 04, 2020 | 0.3715 | 0.3850 | 0.3715 | 0.3734 | 83,492 | -0.02(-4.26%) |