Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Apr 01, 2020 | 0.4484 | 0.4601 | 0.4000 | 0.4200 | 1,234,036 | -0.01(-2.33%) |
Mar 31, 2020 | 0.5000 | 0.5200 | 0.4300 | 0.4300 | 2,646,057 | -0.03(-6.52%) |
Mar 30, 2020 | 0.4735 | 0.4850 | 0.4499 | 0.4600 | 986,544 | -0.01(-2.27%) |
Mar 27, 2020 | 0.5116 | 0.5116 | 0.4650 | 0.4707 | 1,066,000 | -0.05(-9.08%) |
Mar 26, 2020 | 0.5400 | 0.5400 | 0.4900 | 0.5177 | 964,575 | +0.02(+3.15%) |
Mar 25, 2020 | 0.5100 | 0.5450 | 0.5000 | 0.5019 | 635,123 | -0.04(-7.06%) |
Mar 24, 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5400 | 626,131 | +0.05(+10.79%) |
Mar 23, 2020 | 0.5000 | 0.5160 | 0.4802 | 0.4874 | 595,173 | -0.06(-11.38%) |
Mar 20, 2020 | 0.5500 | 0.5500 | 0.4789 | 0.5500 | 1,178,300 | +0.00(+0.00%) |
Mar 19, 2020 | 0.5201 | 0.5500 | 0.4801 | 0.5500 | 1,022,836 | +0.04(+7.84%) |
Mar 18, 2020 | 0.5500 | 0.5900 | 0.5000 | 0.5100 | 901,941 | -0.13(-20.30%) |
Mar 17, 2020 | 0.5900 | 0.6486 | 0.5800 | 0.6399 | 815,017 | +0.07(+12.24%) |
Mar 16, 2020 | 0.6716 | 0.6716 | 0.5215 | 0.5701 | 1,138,722 | -0.16(-21.90%) |
Mar 13, 2020 | 0.6265 | 0.7380 | 0.5800 | 0.7300 | 875,100 | +0.15(+25.84%) |
Mar 12, 2020 | 0.4900 | 0.6300 | 0.4851 | 0.5801 | 1,084,203 | -0.06(-9.44%) |
Mar 11, 2020 | 0.6490 | 0.6651 | 0.6200 | 0.6406 | 503,669 | -0.04(-5.79%) |
Mar 10, 2020 | 0.6800 | 0.7000 | 0.6100 | 0.6800 | 1,254,886 | +0.12(+22.28%) |
Mar 09, 2020 | 0.6300 | 0.6762 | 0.5000 | 0.5561 | 2,079,933 | -0.26(-32.20%) |
Mar 06, 2020 | 0.9409 | 0.9409 | 0.8200 | 0.8202 | 1,066,100 | -0.16(-16.31%) |
Mar 05, 2020 | 0.9800 | 1.000 | 0.9600 | 0.9800 | 844,844 | -0.04(-3.92%) |
Mar 04, 2020 | 0.9800 | 1.020 | 0.9500 | 1.020 | 684,050 | +0.03(+3.06%) |
Mar 03, 2020 | 1.030 | 1.060 | 0.9700 | 0.9897 | 813,111 | -0.06(-5.74%) |
Mar 02, 2020 | 1.110 | 1.110 | 1.000 | 1.050 | 778,837 | -0.05(-4.55%) |
Feb 28, 2020 | 0.9900 | 1.100 | 0.9400 | 1.100 | 1,230,900 | +0.08(+7.84%) |
Feb 27, 2020 | 1.160 | 1.180 | 1.010 | 1.020 | 1,079,591 | -0.18(-15.00%) |
Feb 26, 2020 | 1.190 | 1.230 | 1.110 | 1.200 | 907,438 | +0.02(+1.69%) |
Feb 25, 2020 | 1.250 | 1.270 | 1.130 | 1.180 | 751,570 | -0.07(-5.60%) |
Feb 24, 2020 | 1.310 | 1.310 | 1.220 | 1.250 | 1,023,557 | -0.11(-8.09%) |
Feb 21, 2020 | 1.380 | 1.390 | 1.326 | 1.360 | 349,700 | -0.02(-1.45%) |
Feb 20, 2020 | 1.390 | 1.425 | 1.350 | 1.380 | 312,123 | +0.01(+0.73%) |
Feb 19, 2020 | 1.410 | 1.417 | 1.360 | 1.370 | 460,545 | -0.07(-4.86%) |
Feb 18, 2020 | 1.400 | 1.440 | 1.330 | 1.440 | 607,829 | +0.00(+0.00%) |
Feb 14, 2020 | 1.420 | 1.460 | 1.410 | 1.440 | 495,600 | +0.02(+1.41%) |
Feb 13, 2020 | 1.450 | 1.470 | 1.400 | 1.420 | 572,300 | -0.03(-2.07%) |
Feb 12, 2020 | 1.440 | 1.510 | 1.400 | 1.450 | 797,587 | +0.05(+3.57%) |
Feb 11, 2020 | 1.370 | 1.440 | 1.370 | 1.400 | 453,819 | +0.05(+3.70%) |
Feb 10, 2020 | 1.350 | 1.350 | 1.320 | 1.350 | 535,678 | -0.04(-2.88%) |
Feb 07, 2020 | 1.460 | 1.470 | 1.360 | 1.390 | 884,400 | -0.13(-8.55%) |
Feb 06, 2020 | 1.540 | 1.640 | 1.460 | 1.520 | 955,724 | +0.00(+0.00%) |
Feb 05, 2020 | 1.420 | 1.530 | 1.400 | 1.520 | 966,422 | +0.15(+10.95%) |
Feb 04, 2020 | 1.380 | 1.390 | 1.350 | 1.370 | 760,646 | +0.04(+3.01%) |