Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.4874 | 0.5300 | 0.4640 | 0.5200 | 559,031 | +0.04(+8.33%) |
Jun 29, 2020 | 0.5010 | 0.5025 | 0.4701 | 0.4800 | 160,388 | -0.02(-4.00%) |
Jun 26, 2020 | 0.5000 | 0.5000 | 0.4666 | 0.5000 | 242,100 | +0.00(+0.75%) |
Jun 25, 2020 | 0.4893 | 0.4963 | 0.4500 | 0.4963 | 110,419 | +0.04(+8.55%) |
Jun 24, 2020 | 0.4900 | 0.4975 | 0.4572 | 0.4572 | 205,110 | -0.03(-5.95%) |
Jun 23, 2020 | 0.5270 | 0.5270 | 0.4642 | 0.4861 | 394,811 | +0.01(+1.27%) |
Jun 22, 2020 | 0.4609 | 0.5000 | 0.4495 | 0.4800 | 169,262 | +0.04(+10.34%) |
Jun 19, 2020 | 0.4500 | 0.4600 | 0.4294 | 0.4350 | 386,800 | +0.01(+1.16%) |
Jun 18, 2020 | 0.4516 | 0.4590 | 0.4237 | 0.4300 | 93,359 | -0.02(-5.22%) |
Jun 17, 2020 | 0.4696 | 0.4700 | 0.4500 | 0.4537 | 128,892 | -0.00(-0.50%) |
Jun 16, 2020 | 0.4837 | 0.4918 | 0.4550 | 0.4560 | 233,685 | -0.02(-5.00%) |
Jun 15, 2020 | 0.4438 | 0.4819 | 0.4038 | 0.4800 | 533,487 | +0.00(+0.00%) |
Jun 12, 2020 | 0.4889 | 0.5113 | 0.4453 | 0.4800 | 120,000 | +0.01(+1.59%) |
Jun 11, 2020 | 0.5200 | 0.5500 | 0.4449 | 0.4725 | 596,129 | -0.06(-10.85%) |
Jun 10, 2020 | 0.5257 | 0.5300 | 0.4800 | 0.5300 | 197,428 | +0.04(+7.22%) |
Jun 09, 2020 | 0.5109 | 0.5219 | 0.4877 | 0.4943 | 192,817 | -0.00(-0.96%) |
Jun 08, 2020 | 0.5390 | 0.5390 | 0.4889 | 0.4991 | 186,116 | +0.02(+3.98%) |
Jun 05, 2020 | 0.4861 | 0.4861 | 0.4562 | 0.4800 | 369,900 | -0.02(-3.42%) |
Jun 04, 2020 | 0.4828 | 0.5100 | 0.4822 | 0.4970 | 261,477 | +0.02(+4.35%) |
Jun 03, 2020 | 0.4954 | 0.5000 | 0.4500 | 0.4763 | 398,240 | -0.03(-5.29%) |
Jun 02, 2020 | 0.5250 | 0.5490 | 0.4800 | 0.5029 | 411,075 | -0.02(-2.99%) |
Jun 01, 2020 | 0.4789 | 0.5459 | 0.4590 | 0.5184 | 837,540 | +0.06(+12.94%) |
May 29, 2020 | 0.4400 | 0.4650 | 0.4275 | 0.4590 | 509,200 | +0.03(+6.74%) |
May 28, 2020 | 0.4090 | 0.4480 | 0.4090 | 0.4300 | 332,912 | +0.02(+4.88%) |
May 27, 2020 | 0.3900 | 0.4200 | 0.3700 | 0.4100 | 283,135 | +0.02(+5.13%) |
May 26, 2020 | 0.3870 | 0.4256 | 0.3870 | 0.3900 | 413,751 | +0.01(+1.83%) |
May 22, 2020 | 0.3900 | 0.4171 | 0.3796 | 0.3830 | 157,000 | -0.01(-3.38%) |
May 21, 2020 | 0.4210 | 0.4210 | 0.3568 | 0.3964 | 331,213 | -0.02(-4.02%) |
May 20, 2020 | 0.4304 | 0.4450 | 0.4062 | 0.4130 | 384,839 | +0.01(+1.30%) |
May 19, 2020 | 0.3933 | 0.4349 | 0.3870 | 0.4077 | 902,762 | +0.03(+7.01%) |
May 18, 2020 | 0.3450 | 0.3870 | 0.3328 | 0.3810 | 582,486 | +0.04(+10.79%) |
May 15, 2020 | 0.2980 | 0.3500 | 0.2980 | 0.3439 | 645,900 | +0.04(+12.75%) |
May 14, 2020 | 0.2931 | 0.3050 | 0.2850 | 0.3050 | 298,400 | +0.02(+8.93%) |
May 13, 2020 | 0.2800 | 0.2978 | 0.2700 | 0.2800 | 392,550 | +0.01(+1.82%) |
May 12, 2020 | 0.2950 | 0.3063 | 0.2750 | 0.2750 | 368,568 | -0.03(-8.82%) |
May 11, 2020 | 0.3025 | 0.3089 | 0.2824 | 0.3016 | 193,377 | -0.00(-0.85%) |
May 08, 2020 | 0.3000 | 0.3100 | 0.2893 | 0.3042 | 283,800 | +0.01(+2.87%) |
May 07, 2020 | 0.2700 | 0.2990 | 0.2561 | 0.2957 | 574,285 | +0.03(+11.58%) |
May 06, 2020 | 0.2640 | 0.2837 | 0.2640 | 0.2650 | 172,610 | -0.02(-8.62%) |
May 05, 2020 | 0.3200 | 0.3200 | 0.2801 | 0.2900 | 424,166 | -0.01(-3.33%) |
May 04, 2020 | 0.2710 | 0.3032 | 0.2710 | 0.3000 | 215,731 | +0.01(+3.73%) |
May 01, 2020 | 0.2679 | 0.2962 | 0.2679 | 0.2892 | 58,300 | +0.00(+1.47%) |
Apr 30, 2020 | 0.3000 | 0.3150 | 0.2750 | 0.2850 | 269,757 | -0.02(-6.56%) |
Apr 29, 2020 | 0.2922 | 0.3128 | 0.2922 | 0.3050 | 108,333 | +0.01(+1.67%) |
Apr 28, 2020 | 0.2955 | 0.3000 | 0.2809 | 0.3000 | 248,542 | +0.00(+1.63%) |
Apr 27, 2020 | 0.3128 | 0.3156 | 0.2910 | 0.2952 | 198,324 | -0.00(-0.87%) |
Apr 24, 2020 | 0.3277 | 0.3500 | 0.2823 | 0.2978 | 401,600 | -0.02(-5.40%) |
Apr 23, 2020 | 0.3096 | 0.3250 | 0.3000 | 0.3148 | 367,225 | +0.02(+8.55%) |
Apr 22, 2020 | 0.2531 | 0.2900 | 0.2430 | 0.2900 | 309,731 | +0.04(+15.63%) |
Apr 21, 2020 | 0.2550 | 0.2583 | 0.2367 | 0.2508 | 296,720 | -0.02(-6.94%) |
Apr 20, 2020 | 0.2610 | 0.2790 | 0.2550 | 0.2695 | 229,152 | +0.01(+4.62%) |
Apr 17, 2020 | 0.2656 | 0.2665 | 0.2550 | 0.2576 | 84,400 | -0.01(-4.31%) |
Apr 16, 2020 | 0.2611 | 0.2860 | 0.2544 | 0.2692 | 242,022 | -0.01(-2.11%) |
Apr 15, 2020 | 0.2724 | 0.2760 | 0.2620 | 0.2750 | 120,787 | -0.02(-5.30%) |
Apr 14, 2020 | 0.3640 | 0.3640 | 0.2800 | 0.2904 | 582,926 | -0.01(-4.79%) |
Apr 13, 2020 | 0.2596 | 0.3248 | 0.2550 | 0.3050 | 588,358 | +0.04(+16.41%) |
Apr 09, 2020 | 0.2493 | 0.2800 | 0.2400 | 0.2620 | 439,300 | +0.03(+13.91%) |
Apr 08, 2020 | 0.2437 | 0.2437 | 0.2269 | 0.2300 | 214,190 | +0.00(+0.79%) |
Apr 07, 2020 | 0.2500 | 0.2500 | 0.2281 | 0.2282 | 107,848 | -0.01(-3.26%) |
Apr 06, 2020 | 0.2350 | 0.2500 | 0.2221 | 0.2359 | 249,983 | +0.02(+7.23%) |
Apr 03, 2020 | 0.2143 | 0.2279 | 0.2071 | 0.2200 | 53,500 | -0.01(-3.30%) |
Apr 02, 2020 | 0.1990 | 0.2320 | 0.1980 | 0.2275 | 104,369 | +0.01(+2.52%) |