Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 19, 2020 | 0.5097 | 0.5097 | 0.5097 | 0 | -0.04(-7.33%) | |
Jun 18, 2020 | 0.5700 | 0.5900 | 0.5200 | 0.5500 | 2,744,731 | -0.01(-1.11%) |
Jun 17, 2020 | 0.5800 | 0.5950 | 0.5490 | 0.5562 | 1,826,429 | -0.03(-5.68%) |
Jun 16, 2020 | 0.6500 | 0.6500 | 0.5801 | 0.5897 | 6,208,185 | +0.01(+1.67%) |
Jun 15, 2020 | 0.5600 | 0.6100 | 0.5400 | 0.5800 | 3,982,678 | +0.01(+1.86%) |
Jun 12, 2020 | 0.6400 | 0.6500 | 0.5331 | 0.5694 | 4,186,400 | +0.04(+7.43%) |
Jun 11, 2020 | 0.5500 | 0.6100 | 0.5300 | 0.5300 | 6,166,409 | -0.10(-15.87%) |
Jun 10, 2020 | 0.6200 | 0.8900 | 0.5500 | 0.6300 | 19,523,792 | +0.09(+15.83%) |
Jun 09, 2020 | 0.8400 | 0.8500 | 0.5074 | 0.5439 | 17,503,356 | -0.36(-39.57%) |
Jun 08, 2020 | 0.5400 | 0.9500 | 0.5400 | 0.9000 | 46,761,668 | +0.51(+128.43%) |
Jun 05, 2020 | 0.3910 | 0.3940 | 0.3450 | 0.3940 | 8,791,600 | +0.10(+33.11%) |
Jun 04, 2020 | 0.3300 | 0.3300 | 0.2800 | 0.2960 | 7,369,580 | -0.05(-13.55%) |
Jun 03, 2020 | 0.3701 | 0.3900 | 0.3400 | 0.3424 | 5,958,137 | -0.03(-7.58%) |
Jun 02, 2020 | 0.4173 | 0.4200 | 0.3499 | 0.3705 | 11,232,301 | -0.09(-20.08%) |
Jun 01, 2020 | 0.4900 | 0.4950 | 0.4593 | 0.4636 | 1,299,852 | -0.01(-1.38%) |
May 29, 2020 | 0.4800 | 0.4800 | 0.4591 | 0.4701 | 495,500 | -0.01(-2.06%) |
May 28, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.4800 | 1,255,957 | -0.04(-7.69%) |
May 27, 2020 | 0.5300 | 0.5300 | 0.5000 | 0.5200 | 474,674 | +0.00(+0.35%) |
May 26, 2020 | 0.5109 | 0.5399 | 0.5050 | 0.5182 | 827,813 | +0.03(+5.33%) |
May 22, 2020 | 0.5300 | 0.5350 | 0.4900 | 0.4920 | 972,300 | -0.06(-10.55%) |
May 21, 2020 | 0.5100 | 0.5500 | 0.5000 | 0.5500 | 1,363,776 | +0.05(+10.00%) |
May 20, 2020 | 0.5000 | 0.5000 | 0.4650 | 0.5000 | 747,127 | +0.01(+3.03%) |
May 19, 2020 | 0.5000 | 0.5000 | 0.4649 | 0.4853 | 808,742 | +0.01(+3.17%) |
May 18, 2020 | 0.4744 | 0.4800 | 0.4604 | 0.4704 | 1,119,032 | +0.02(+4.09%) |
May 15, 2020 | 0.4683 | 0.4831 | 0.4500 | 0.4519 | 846,000 | -0.02(-4.48%) |
May 14, 2020 | 0.4730 | 0.4800 | 0.4500 | 0.4731 | 862,416 | -0.01(-2.07%) |
May 13, 2020 | 0.5200 | 0.5200 | 0.4500 | 0.4831 | 1,682,342 | -0.02(-3.40%) |
May 12, 2020 | 0.5500 | 0.5450 | 0.5000 | 0.5001 | 1,743,946 | -0.03(-5.41%) |
May 11, 2020 | 0.5300 | 0.5599 | 0.5102 | 0.5287 | 1,115,908 | -0.00(-0.19%) |
May 08, 2020 | 0.5300 | 0.5398 | 0.5056 | 0.5297 | 618,800 | +0.00(+0.30%) |
May 07, 2020 | 0.5308 | 0.5396 | 0.5000 | 0.5281 | 840,642 | +0.02(+4.45%) |
May 06, 2020 | 0.5500 | 0.5500 | 0.5020 | 0.5056 | 774,643 | -0.03(-4.96%) |
May 05, 2020 | 0.5600 | 0.5800 | 0.5205 | 0.5320 | 1,684,418 | -0.01(-2.51%) |
May 04, 2020 | 0.5300 | 0.5460 | 0.5185 | 0.5457 | 854,225 | +0.01(+1.28%) |
May 01, 2020 | 0.5800 | 0.6000 | 0.5302 | 0.5388 | 1,224,000 | -0.03(-6.07%) |
Apr 30, 2020 | 0.5900 | 0.6179 | 0.5411 | 0.5736 | 2,658,761 | -0.01(-1.10%) |
Apr 29, 2020 | 0.5700 | 0.6200 | 0.5400 | 0.5800 | 2,317,009 | +0.02(+4.17%) |
Apr 28, 2020 | 0.5500 | 0.5669 | 0.5200 | 0.5568 | 1,675,015 | -0.02(-4.00%) |
Apr 27, 2020 | 0.5600 | 0.6100 | 0.5300 | 0.5800 | 1,179,481 | -0.05(-7.20%) |
Apr 24, 2020 | 0.6200 | 0.6596 | 0.5847 | 0.6250 | 1,524,200 | +0.01(+1.00%) |
Apr 23, 2020 | 0.5700 | 0.7198 | 0.5500 | 0.6188 | 2,524,551 | +0.06(+10.50%) |
Apr 22, 2020 | 0.5400 | 0.6100 | 0.5200 | 0.5600 | 1,671,137 | +0.03(+4.69%) |
Apr 21, 2020 | 0.5200 | 0.5840 | 0.5100 | 0.5349 | 1,199,630 | -0.04(-6.17%) |
Apr 20, 2020 | 0.5409 | 0.6000 | 0.5409 | 0.5701 | 1,123,432 | -0.03(-5.14%) |
Apr 17, 2020 | 0.6237 | 0.6809 | 0.5900 | 0.6010 | 2,210,900 | -0.02(-2.75%) |
Apr 16, 2020 | 0.5800 | 0.6300 | 0.5650 | 0.6180 | 1,287,854 | +0.07(+11.81%) |
Apr 15, 2020 | 0.6000 | 0.6457 | 0.5512 | 0.5527 | 3,256,051 | -0.16(-21.99%) |
Apr 14, 2020 | 0.6650 | 0.7200 | 0.6500 | 0.7085 | 1,954,811 | -0.04(-5.53%) |
Apr 13, 2020 | 0.8500 | 0.8800 | 0.6700 | 0.7500 | 1,375,152 | -0.12(-13.48%) |
Apr 09, 2020 | 0.7500 | 0.9999 | 0.7465 | 0.8669 | 5,564,200 | +0.23(+35.86%) |
Apr 08, 2020 | 0.6051 | 0.6800 | 0.5621 | 0.6381 | 1,651,592 | +0.09(+16.00%) |
Apr 07, 2020 | 0.5400 | 0.5780 | 0.5253 | 0.5501 | 2,834,157 | +0.05(+10.02%) |
Apr 06, 2020 | 0.5400 | 0.5400 | 0.3800 | 0.5000 | 4,569,827 | +0.08(+17.65%) |
Apr 03, 2020 | 0.4950 | 0.4950 | 0.4250 | 0.4250 | 1,192,900 | -0.01(-2.90%) |
Apr 02, 2020 | 0.4700 | 0.5000 | 0.4100 | 0.4377 | 1,624,209 | +0.02(+4.21%) |