Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3414 | 0.3590 | 0.3240 | 0.3260 | 263,600 | -0.01(-4.12%) |
May 28, 2020 | 0.3500 | 0.3900 | 0.3300 | 0.3400 | 1,528,260 | -0.01(-2.86%) |
May 27, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 151,979 | -0.01(-1.46%) |
May 26, 2020 | 0.3453 | 0.3649 | 0.3401 | 0.3552 | 204,531 | +0.00(+0.06%) |
May 22, 2020 | 0.3620 | 0.3671 | 0.3400 | 0.3550 | 377,200 | -0.01(-1.93%) |
May 21, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3620 | 499,456 | -0.03(-7.18%) |
May 20, 2020 | 0.3800 | 0.4000 | 0.3400 | 0.3900 | 691,553 | +0.02(+6.82%) |
May 19, 2020 | 0.3600 | 0.3800 | 0.3400 | 0.3651 | 324,868 | +0.00(+0.36%) |
May 18, 2020 | 0.3405 | 0.3800 | 0.3311 | 0.3638 | 660,166 | +0.02(+6.84%) |
May 15, 2020 | 0.3894 | 0.3894 | 0.3300 | 0.3405 | 1,428,200 | +0.00(+0.15%) |
May 14, 2020 | 0.3000 | 0.3900 | 0.2800 | 0.3400 | 1,367,072 | +0.03(+8.52%) |
May 13, 2020 | 0.3250 | 0.3278 | 0.3005 | 0.3133 | 337,590 | -0.01(-2.61%) |
May 12, 2020 | 0.3900 | 0.4023 | 0.3045 | 0.3217 | 1,543,362 | -0.06(-15.34%) |
May 11, 2020 | 0.3760 | 0.3920 | 0.3600 | 0.3800 | 57,293 | -0.00(-0.03%) |
May 08, 2020 | 0.3750 | 0.3839 | 0.3550 | 0.3801 | 44,100 | +0.01(+1.39%) |
May 07, 2020 | 0.3700 | 0.3898 | 0.3569 | 0.3749 | 19,429 | +0.01(+4.11%) |
May 06, 2020 | 0.3800 | 0.4179 | 0.3600 | 0.3601 | 69,897 | -0.04(-9.50%) |
May 05, 2020 | 0.4080 | 0.4100 | 0.3507 | 0.3979 | 61,220 | +0.01(+2.03%) |
May 04, 2020 | 0.3600 | 0.4000 | 0.3100 | 0.3900 | 87,648 | +0.01(+3.45%) |
May 01, 2020 | 0.4180 | 0.4180 | 0.3600 | 0.3770 | 72,200 | -0.02(-5.75%) |
Apr 30, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 79,359 | -0.02(-4.21%) |
Apr 29, 2020 | 0.4160 | 0.4248 | 0.4101 | 0.4176 | 54,758 | -0.00(-0.57%) |
Apr 28, 2020 | 0.4500 | 0.4800 | 0.3800 | 0.4200 | 335,196 | -0.05(-9.68%) |
Apr 27, 2020 | 0.4500 | 0.5000 | 0.4200 | 0.4650 | 102,604 | +0.01(+1.66%) |
Apr 24, 2020 | 0.4900 | 0.4900 | 0.4202 | 0.4574 | 35,700 | +0.04(+8.90%) |
Apr 23, 2020 | 0.4600 | 0.4900 | 0.4101 | 0.4200 | 145,903 | +0.01(+2.84%) |
Apr 22, 2020 | 0.3751 | 0.4498 | 0.3751 | 0.4084 | 82,593 | +0.04(+10.38%) |
Apr 21, 2020 | 0.3900 | 0.4400 | 0.3700 | 0.3700 | 56,330 | -0.04(-9.76%) |
Apr 20, 2020 | 0.4900 | 0.4900 | 0.3900 | 0.4100 | 142,084 | -0.01(-1.20%) |
Apr 17, 2020 | 0.4045 | 0.4423 | 0.3649 | 0.4150 | 108,900 | +0.02(+3.85%) |
Apr 16, 2020 | 0.3997 | 0.4379 | 0.3600 | 0.3996 | 107,349 | +0.00(+0.00%) |
Apr 15, 2020 | 0.3200 | 0.4499 | 0.3200 | 0.3996 | 153,707 | +0.06(+19.28%) |
Apr 14, 2020 | 0.2899 | 0.3500 | 0.2899 | 0.3350 | 123,628 | +0.05(+15.52%) |
Apr 13, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 92,820 | -0.02(-6.45%) |
Apr 09, 2020 | 0.2800 | 0.3111 | 0.2800 | 0.3100 | 75,000 | +0.03(+10.32%) |
Apr 08, 2020 | 0.2600 | 0.3000 | 0.2500 | 0.2810 | 138,555 | +0.01(+4.07%) |
Apr 07, 2020 | 0.2801 | 0.2920 | 0.2601 | 0.2700 | 85,881 | -0.01(-1.82%) |
Apr 06, 2020 | 0.2992 | 0.3100 | 0.2750 | 0.2750 | 41,098 | -0.02(-6.02%) |
Apr 03, 2020 | 0.2999 | 0.3300 | 0.2501 | 0.2926 | 93,100 | +0.01(+2.67%) |
Apr 02, 2020 | 0.3140 | 0.3300 | 0.2710 | 0.2850 | 103,464 | +0.00(+1.79%) |
Apr 01, 2020 | 0.3000 | 0.3100 | 0.2500 | 0.2800 | 88,067 | -0.01(-5.08%) |
Mar 31, 2020 | 0.2901 | 0.3384 | 0.2900 | 0.2950 | 74,265 | -0.02(-5.14%) |
Mar 30, 2020 | 0.3310 | 0.4000 | 0.3102 | 0.3110 | 235,454 | -0.02(-7.25%) |
Mar 27, 2020 | 0.2900 | 0.4250 | 0.2800 | 0.3353 | 430,500 | +0.07(+24.19%) |
Mar 26, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2700 | 150,284 | +0.00(+0.00%) |
Mar 25, 2020 | 0.3000 | 0.3200 | 0.2600 | 0.2700 | 108,888 | -0.01(-3.57%) |
Mar 24, 2020 | 0.2744 | 0.3199 | 0.2111 | 0.2800 | 127,759 | -0.01(-3.58%) |
Mar 23, 2020 | 0.3011 | 0.3099 | 0.2720 | 0.2904 | 60,788 | -0.03(-8.82%) |
Mar 20, 2020 | 0.3000 | 0.3500 | 0.2722 | 0.3185 | 150,000 | -0.00(-0.47%) |
Mar 19, 2020 | 0.3600 | 0.3800 | 0.3200 | 0.3200 | 106,815 | -0.03(-8.62%) |
Mar 18, 2020 | 0.4500 | 0.4904 | 0.3468 | 0.3502 | 171,351 | -0.03(-7.84%) |
Mar 17, 2020 | 0.3500 | 0.3900 | 0.3318 | 0.3800 | 63,115 | +0.05(+15.15%) |
Mar 16, 2020 | 0.4000 | 0.4000 | 0.3000 | 0.3300 | 93,965 | -0.03(-9.07%) |
Mar 13, 2020 | 0.3700 | 0.5535 | 0.3500 | 0.3629 | 118,900 | +0.01(+3.69%) |
Mar 12, 2020 | 0.4800 | 0.4800 | 0.3400 | 0.3500 | 235,280 | -0.15(-30.00%) |
Mar 11, 2020 | 0.6761 | 0.6761 | 0.4501 | 0.5000 | 166,466 | -0.18(-26.47%) |
Mar 10, 2020 | 0.4800 | 0.7000 | 0.4500 | 0.6800 | 401,730 | +0.14(+25.93%) |
Mar 09, 2020 | 0.4525 | 0.5500 | 0.4525 | 0.5400 | 87,264 | -0.01(-1.82%) |
Mar 06, 2020 | 0.6080 | 0.6149 | 0.5200 | 0.5500 | 73,500 | -0.07(-10.77%) |
Mar 05, 2020 | 0.7100 | 0.7153 | 0.6000 | 0.6164 | 89,963 | -0.06(-9.35%) |
Mar 04, 2020 | 0.7000 | 0.7655 | 0.5500 | 0.6800 | 94,531 | -0.01(-2.10%) |
Mar 03, 2020 | 0.6800 | 0.7699 | 0.6800 | 0.6946 | 105,926 | -0.02(-2.85%) |