Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4300 | 0.4450 | 0.4200 | 0.4200 | 417,271 | -0.01(-1.18%) |
Apr 29, 2020 | 0.4050 | 0.4500 | 0.4050 | 0.4250 | 458,100 | +0.02(+3.66%) |
Apr 28, 2020 | 0.4150 | 0.4200 | 0.4000 | 0.4100 | 292,133 | +0.00(+0.00%) |
Apr 27, 2020 | 0.3950 | 0.4200 | 0.3950 | 0.4100 | 570,940 | +0.01(+2.50%) |
Apr 24, 2020 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 145,909 | +0.00(+0.00%) |
Apr 23, 2020 | 0.4300 | 0.4300 | 0.3900 | 0.4000 | 426,960 | -0.03(-8.05%) |
Apr 22, 2020 | 0.4050 | 0.4600 | 0.4000 | 0.4350 | 574,119 | +0.04(+10.13%) |
Apr 21, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 161,203 | -0.01(-1.25%) |
Apr 20, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 134,518 | -0.01(-2.44%) |
Apr 17, 2020 | 0.3950 | 0.4200 | 0.3950 | 0.4100 | 206,709 | +0.03(+7.89%) |
Apr 16, 2020 | 0.4400 | 0.4400 | 0.3700 | 0.3800 | 825,569 | -0.04(-9.52%) |
Apr 15, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4200 | 718,441 | -0.02(-4.55%) |
Apr 14, 2020 | 0.3950 | 0.4400 | 0.3900 | 0.4400 | 1,024,600 | +0.05(+12.82%) |
Apr 13, 2020 | 0.4100 | 0.4100 | 0.3850 | 0.3900 | 54,085 | -0.01(-2.50%) |
Apr 09, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.01(+2.56%) | |
Apr 08, 2020 | 0.3950 | 0.3950 | 0.3750 | 0.3900 | 199,515 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3750 | 0.3900 | 0.3700 | 0.3900 | 187,345 | +0.02(+4.00%) |
Apr 06, 2020 | 0.3650 | 0.3800 | 0.3600 | 0.3750 | 134,888 | +0.03(+8.70%) |
Apr 03, 2020 | 0.3650 | 0.3700 | 0.3400 | 0.3450 | 189,197 | -0.03(-6.76%) |
Apr 02, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 112,300 | +0.01(+2.78%) |
Apr 01, 2020 | 0.3700 | 0.3950 | 0.3600 | 0.3600 | 216,393 | -0.03(-7.69%) |
Mar 31, 2020 | 0.3800 | 0.3900 | 0.3750 | 0.3900 | 141,675 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3400 | 0.3950 | 0.3350 | 0.3900 | 477,666 | +0.03(+8.33%) |
Mar 27, 2020 | 0.3600 | 0.3700 | 0.3500 | 0.3600 | 238,290 | -0.02(-5.26%) |
Mar 26, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.3800 | 483,698 | -0.01(-2.56%) |
Mar 25, 2020 | 0.3600 | 0.3950 | 0.3550 | 0.3900 | 182,618 | +0.03(+8.33%) |
Mar 24, 2020 | 0.3300 | 0.3950 | 0.3300 | 0.3600 | 399,159 | +0.05(+16.13%) |
Mar 23, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 229,182 | +0.00(+0.00%) |
Mar 20, 2020 | 0.3500 | 0.3500 | 0.3000 | 0.3100 | 274,702 | -0.04(-11.43%) |
Mar 19, 2020 | 0.3200 | 0.3650 | 0.3000 | 0.3500 | 466,792 | +0.02(+6.06%) |
Mar 18, 2020 | 0.3650 | 0.3650 | 0.2750 | 0.3300 | 1,188,454 | -0.07(-17.50%) |
Mar 17, 2020 | 0.3300 | 0.4000 | 0.3150 | 0.4000 | 300,583 | +0.08(+25.00%) |
Mar 16, 2020 | 0.3300 | 0.3450 | 0.3100 | 0.3200 | 452,262 | -0.06(-15.79%) |
Mar 13, 2020 | 0.3950 | 0.4150 | 0.3600 | 0.3800 | 598,072 | -0.01(-2.56%) |
Mar 12, 2020 | 0.3850 | 0.4300 | 0.3600 | 0.3900 | 1,040,104 | -0.12(-23.53%) |
Mar 11, 2020 | 0.5400 | 0.5400 | 0.5000 | 0.5100 | 158,488 | -0.03(-5.56%) |
Mar 10, 2020 | 0.5800 | 0.5800 | 0.5200 | 0.5400 | 156,593 | -0.01(-1.82%) |
Mar 09, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5500 | 307,690 | -0.04(-6.78%) |
Mar 06, 2020 | 0.6200 | 0.6300 | 0.5800 | 0.5900 | 245,547 | -0.04(-6.35%) |
Mar 05, 2020 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | 231,148 | -0.01(-1.56%) |
Mar 04, 2020 | 0.6500 | 0.6500 | 0.6300 | 0.6400 | 80,763 | +0.02(+3.23%) |
Mar 03, 2020 | 0.6600 | 0.6600 | 0.6200 | 0.6200 | 215,405 | -0.01(-1.59%) |
Mar 02, 2020 | 0.5600 | 0.6400 | 0.5600 | 0.6300 | 226,603 | +0.06(+10.53%) |
Feb 28, 2020 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 409,122 | -0.02(-3.39%) |
Feb 27, 2020 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | 200,602 | -0.04(-6.35%) |
Feb 26, 2020 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | 215,790 | +0.04(+6.78%) |
Feb 25, 2020 | 0.6200 | 0.6300 | 0.5900 | 0.5900 | 507,654 | -0.04(-6.35%) |
Feb 24, 2020 | 0.6800 | 0.6900 | 0.6200 | 0.6300 | 821,387 | -0.05(-7.35%) |
Feb 21, 2020 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 125,127 | +0.00(+0.00%) |
Feb 20, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 171,375 | -0.02(-2.86%) |
Feb 19, 2020 | 0.7100 | 0.7100 | 0.6800 | 0.7000 | 294,972 | -0.01(-1.41%) |
Feb 18, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7100 | 118,161 | -0.02(-2.74%) |
Feb 14, 2020 | 0.7300 | 0.7300 | 0.7300 | 0 | +0.01(+1.39%) | |
Feb 13, 2020 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 84,073 | -0.03(-4.00%) |
Feb 12, 2020 | 0.7400 | 0.7500 | 0.7400 | 0.7500 | 98,999 | +0.02(+2.74%) |
Feb 11, 2020 | 0.7000 | 0.7300 | 0.6900 | 0.7300 | 187,040 | +0.03(+4.29%) |
Feb 10, 2020 | 0.7400 | 0.7400 | 0.7000 | 0.7000 | 362,684 | -0.03(-4.11%) |
Feb 07, 2020 | 0.7300 | 0.7400 | 0.7200 | 0.7300 | 153,692 | -0.01(-1.35%) |
Feb 06, 2020 | 0.7400 | 0.7500 | 0.7300 | 0.7400 | 119,521 | +0.00(+0.00%) |
Feb 05, 2020 | 0.7500 | 0.7800 | 0.7400 | 0.7400 | 130,720 | +0.00(+0.00%) |
Feb 04, 2020 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | 210,584 | +0.00(+0.00%) |