Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3100 | 0.3100 | 0.2800 | 0.3030 | 1,402,100 | -0.03(-8.15%) |
Feb 27, 2020 | 0.2700 | 0.3300 | 0.2600 | 0.3299 | 2,124,940 | +0.05(+16.78%) |
Feb 26, 2020 | 0.3010 | 0.3050 | 0.2750 | 0.2825 | 2,387,465 | -0.03(-8.75%) |
Feb 25, 2020 | 0.3200 | 0.3399 | 0.3000 | 0.3096 | 2,282,814 | -0.02(-4.65%) |
Feb 24, 2020 | 0.3400 | 0.3550 | 0.3150 | 0.3247 | 1,989,417 | -0.03(-7.49%) |
Feb 21, 2020 | 0.3800 | 0.3800 | 0.3450 | 0.3510 | 2,642,300 | -0.02(-5.14%) |
Feb 20, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 1,765,831 | +0.01(+2.78%) |
Feb 19, 2020 | 0.3600 | 0.3700 | 0.3400 | 0.3600 | 1,263,109 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3600 | 1,294,146 | +0.01(+3.57%) |
Feb 14, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3476 | 861,200 | -0.00(-0.66%) |
Feb 13, 2020 | 0.3573 | 0.3600 | 0.3250 | 0.3499 | 649,349 | -0.00(-0.03%) |
Feb 12, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 476,611 | -0.00(-0.31%) |
Feb 11, 2020 | 0.3690 | 0.3690 | 0.3400 | 0.3511 | 1,343,035 | -0.02(-5.11%) |
Feb 10, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | 1,137,460 | +0.02(+5.87%) |
Feb 07, 2020 | 0.3600 | 0.3830 | 0.3470 | 0.3495 | 498,400 | -0.01(-1.83%) |
Feb 06, 2020 | 0.3800 | 0.3825 | 0.3501 | 0.3560 | 812,692 | -0.02(-4.81%) |
Feb 05, 2020 | 0.3746 | 0.4000 | 0.3612 | 0.3740 | 907,236 | +0.01(+1.49%) |
Feb 04, 2020 | 0.3500 | 0.3850 | 0.3300 | 0.3685 | 820,847 | +0.02(+5.29%) |
Feb 03, 2020 | 0.3700 | 0.3749 | 0.3300 | 0.3500 | 1,659,949 | -0.02(-4.89%) |
Jan 31, 2020 | 0.3900 | 0.4158 | 0.3680 | 0.3680 | 1,334,100 | -0.03(-6.60%) |
Jan 30, 2020 | 0.4200 | 0.4349 | 0.3850 | 0.3940 | 1,498,664 | -0.02(-3.90%) |
Jan 29, 2020 | 0.3800 | 0.4400 | 0.3800 | 0.4100 | 2,159,898 | +0.03(+8.04%) |
Jan 28, 2020 | 0.3695 | 0.3820 | 0.3600 | 0.3795 | 622,245 | +0.02(+5.42%) |
Jan 27, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3600 | 958,602 | -0.00(-0.30%) |
Jan 24, 2020 | 0.3900 | 0.4000 | 0.3611 | 0.3611 | 1,116,200 | -0.02(-4.97%) |
Jan 23, 2020 | 0.3902 | 0.4000 | 0.3611 | 0.3800 | 1,193,493 | -0.02(-4.79%) |
Jan 22, 2020 | 0.4201 | 0.4300 | 0.3900 | 0.3991 | 885,311 | -0.01(-2.99%) |
Jan 21, 2020 | 0.4500 | 0.4600 | 0.4020 | 0.4114 | 1,335,791 | -0.01(-1.77%) |
Jan 17, 2020 | 0.4100 | 0.4380 | 0.4010 | 0.4188 | 1,605,200 | +0.02(+4.70%) |
Jan 16, 2020 | 0.4900 | 0.4900 | 0.3002 | 0.4000 | 4,233,010 | -0.08(-16.67%) |
Jan 15, 2020 | 0.5500 | 0.5500 | 0.4700 | 0.4800 | 1,338,049 | -0.05(-9.43%) |
Jan 14, 2020 | 0.5800 | 0.5800 | 0.4600 | 0.5300 | 2,247,002 | -0.04(-7.02%) |
Jan 13, 2020 | 0.7300 | 0.7300 | 0.5500 | 0.5700 | 4,111,257 | -0.18(-23.49%) |
Jan 10, 2020 | 0.7000 | 0.7900 | 0.6800 | 0.7450 | 3,911,300 | +0.07(+10.53%) |
Jan 09, 2020 | 0.5500 | 0.7499 | 0.5500 | 0.6740 | 4,765,011 | +0.16(+31.72%) |
Jan 08, 2020 | 0.5400 | 0.5463 | 0.4706 | 0.5117 | 1,928,919 | -0.03(-5.24%) |
Jan 07, 2020 | 0.4300 | 0.5600 | 0.4300 | 0.5400 | 3,974,253 | +0.11(+25.58%) |
Jan 06, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4300 | 1,410,085 | +0.02(+4.88%) |
Jan 03, 2020 | 0.4000 | 0.4600 | 0.3850 | 0.4100 | 1,622,400 | +0.00(+0.00%) |
Jan 02, 2020 | 0.3900 | 0.4300 | 0.3800 | 0.4100 | 1,002,251 | +0.03(+8.09%) |
Dec 31, 2019 | 0.4298 | 0.4298 | 0.3350 | 0.3793 | 1,897,300 | -0.04(-9.69%) |
Dec 30, 2019 | 0.4600 | 0.5000 | 0.4200 | 0.4200 | 3,117,040 | +0.00(+0.55%) |
Dec 27, 2019 | 0.3700 | 0.4350 | 0.3401 | 0.4177 | 2,212,600 | +0.05(+12.89%) |
Dec 26, 2019 | 0.3100 | 0.3700 | 0.2800 | 0.3700 | 2,843,699 | +0.09(+31.91%) |
Dec 24, 2019 | 0.3100 | 0.3180 | 0.2650 | 0.2805 | 1,113,600 | -0.03(-9.02%) |
Dec 23, 2019 | 0.3088 | 0.3280 | 0.2913 | 0.3083 | 699,851 | -0.01(-3.66%) |
Dec 20, 2019 | 0.3400 | 0.3550 | 0.3100 | 0.3200 | 635,900 | -0.02(-5.47%) |
Dec 19, 2019 | 0.3600 | 0.3625 | 0.3203 | 0.3385 | 478,143 | -0.01(-3.29%) |
Dec 18, 2019 | 0.4200 | 0.4200 | 0.3400 | 0.3500 | 902,900 | -0.03(-7.89%) |
Dec 17, 2019 | 0.4200 | 0.4200 | 0.3654 | 0.3800 | 207,661 | -0.01(-2.56%) |
Dec 16, 2019 | 0.4050 | 0.4100 | 0.3703 | 0.3900 | 162,199 | +0.02(+4.45%) |
Dec 13, 2019 | 0.3900 | 0.4081 | 0.3700 | 0.3734 | 100,800 | -0.02(-4.26%) |
Dec 12, 2019 | 0.3997 | 0.4200 | 0.3701 | 0.3900 | 118,999 | -0.01(-1.27%) |
Dec 11, 2019 | 0.3700 | 0.4200 | 0.3620 | 0.3950 | 287,920 | +0.03(+9.36%) |
Dec 10, 2019 | 0.3550 | 0.3780 | 0.3549 | 0.3612 | 149,382 | +0.02(+4.70%) |
Dec 09, 2019 | 0.4109 | 0.4190 | 0.3339 | 0.3450 | 250,184 | -0.03(-7.78%) |
Dec 06, 2019 | 0.4177 | 0.4259 | 0.3700 | 0.3741 | 334,800 | -0.04(-8.76%) |
Dec 05, 2019 | 0.4300 | 0.4400 | 0.4000 | 0.4100 | 292,015 | -0.01(-3.42%) |
Dec 04, 2019 | 0.4300 | 0.4700 | 0.4200 | 0.4245 | 113,222 | +0.00(+1.12%) |
Dec 03, 2019 | 0.4442 | 0.4680 | 0.4100 | 0.4198 | 213,852 | -0.02(-5.49%) |