Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.6023 | 0.6023 | 0.4950 | 0.5299 | 4,468,000 | -0.05(-8.24%) |
May 28, 2020 | 0.5900 | 0.6148 | 0.5600 | 0.5775 | 5,367,851 | -0.02(-3.75%) |
May 27, 2020 | 0.6000 | 0.6190 | 0.5502 | 0.6000 | 4,127,034 | +0.00(+0.30%) |
May 26, 2020 | 0.5500 | 0.6500 | 0.5310 | 0.5982 | 9,248,737 | +0.07(+12.21%) |
May 22, 2020 | 0.4900 | 0.5489 | 0.4850 | 0.5331 | 6,026,800 | +0.05(+9.53%) |
May 21, 2020 | 0.4510 | 0.5000 | 0.4252 | 0.4867 | 4,523,850 | +0.03(+5.83%) |
May 20, 2020 | 0.4400 | 0.4679 | 0.4320 | 0.4599 | 2,900,268 | +0.01(+1.25%) |
May 19, 2020 | 0.4568 | 0.4680 | 0.4200 | 0.4542 | 4,085,752 | +0.01(+2.16%) |
May 18, 2020 | 0.4250 | 0.4646 | 0.4023 | 0.4446 | 5,844,335 | +0.02(+5.61%) |
May 15, 2020 | 0.4250 | 0.4950 | 0.4000 | 0.4210 | 11,695,799 | +0.00(+0.57%) |
May 14, 2020 | 0.3600 | 0.6198 | 0.3200 | 0.4186 | 39,886,664 | +0.06(+16.28%) |
May 13, 2020 | 0.4100 | 0.4200 | 0.3600 | 0.3600 | 1,343,364 | -0.04(-10.00%) |
May 12, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 937,619 | +0.00(+0.00%) |
May 11, 2020 | 0.4100 | 0.4500 | 0.3900 | 0.4000 | 1,452,795 | +0.01(+1.27%) |
May 08, 2020 | 0.4080 | 0.4240 | 0.3859 | 0.3950 | 1,078,900 | +0.01(+1.28%) |
May 07, 2020 | 0.3700 | 0.4300 | 0.3600 | 0.3900 | 2,423,837 | +0.03(+8.33%) |
May 06, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 582,559 | -0.02(-4.00%) |
May 05, 2020 | 0.3999 | 0.4100 | 0.3550 | 0.3750 | 922,868 | +0.00(+0.00%) |
May 04, 2020 | 0.3645 | 0.3980 | 0.3338 | 0.3750 | 2,196,058 | +0.02(+5.34%) |
May 01, 2020 | 0.3500 | 0.3700 | 0.3250 | 0.3560 | 1,527,000 | -0.01(-3.78%) |
Apr 30, 2020 | 0.3980 | 0.3980 | 0.3500 | 0.3700 | 955,147 | -0.02(-4.39%) |
Apr 29, 2020 | 0.3800 | 0.4150 | 0.3605 | 0.3870 | 2,557,967 | +0.02(+5.16%) |
Apr 28, 2020 | 0.3316 | 0.3838 | 0.3301 | 0.3680 | 3,050,038 | +0.03(+9.26%) |
Apr 27, 2020 | 0.3400 | 0.3430 | 0.3250 | 0.3368 | 670,985 | +0.00(+0.51%) |
Apr 24, 2020 | 0.3400 | 0.3495 | 0.3100 | 0.3351 | 597,800 | -0.00(-1.44%) |
Apr 23, 2020 | 0.3300 | 0.3478 | 0.3300 | 0.3400 | 459,379 | +0.00(+0.00%) |
Apr 22, 2020 | 0.3300 | 0.3400 | 0.3050 | 0.3400 | 485,771 | +0.01(+3.03%) |
Apr 21, 2020 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 514,399 | -0.00(-0.99%) |
Apr 20, 2020 | 0.3307 | 0.3500 | 0.3150 | 0.3333 | 826,026 | +0.00(+1.00%) |
Apr 17, 2020 | 0.3200 | 0.3549 | 0.3150 | 0.3300 | 1,535,800 | +0.01(+1.54%) |
Apr 16, 2020 | 0.3022 | 0.3400 | 0.3021 | 0.3250 | 930,690 | +0.01(+2.20%) |
Apr 15, 2020 | 0.3300 | 0.3300 | 0.3020 | 0.3180 | 1,042,625 | -0.01(-3.64%) |
Apr 14, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 711,775 | +0.01(+3.13%) |
Apr 13, 2020 | 0.3000 | 0.3500 | 0.2900 | 0.3200 | 2,022,595 | +0.02(+6.67%) |
Apr 09, 2020 | 0.3100 | 0.3285 | 0.3000 | 0.3000 | 676,500 | -0.01(-2.18%) |
Apr 08, 2020 | 0.3094 | 0.3299 | 0.3000 | 0.3067 | 613,662 | -0.01(-4.16%) |
Apr 07, 2020 | 0.3000 | 0.3200 | 0.2830 | 0.3200 | 1,130,120 | +0.03(+10.34%) |
Apr 06, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 568,129 | +0.00(+0.00%) |
Apr 03, 2020 | 0.2960 | 0.3030 | 0.2671 | 0.2900 | 832,000 | -0.00(-0.34%) |
Apr 02, 2020 | 0.3097 | 0.3200 | 0.2910 | 0.2910 | 608,924 | -0.03(-9.60%) |
Apr 01, 2020 | 0.3175 | 0.3300 | 0.2910 | 0.3219 | 1,228,811 | -0.00(-0.95%) |
Mar 31, 2020 | 0.3301 | 0.3498 | 0.3050 | 0.3250 | 499,226 | -0.01(-2.69%) |
Mar 30, 2020 | 0.3621 | 0.3621 | 0.3200 | 0.3340 | 901,627 | -0.01(-2.31%) |
Mar 27, 2020 | 0.3280 | 0.3550 | 0.2901 | 0.3419 | 3,898,500 | +0.01(+4.24%) |
Mar 26, 2020 | 0.3850 | 0.3850 | 0.3200 | 0.3280 | 4,100,515 | -0.01(-3.53%) |
Mar 25, 2020 | 0.3100 | 0.3800 | 0.3100 | 0.3400 | 1,716,448 | -0.01(-2.86%) |
Mar 24, 2020 | 0.3386 | 0.3900 | 0.3215 | 0.3500 | 849,053 | +0.01(+2.94%) |
Mar 23, 2020 | 0.3900 | 0.4000 | 0.3200 | 0.3400 | 483,475 | -0.01(-2.86%) |
Mar 20, 2020 | 0.3600 | 0.3990 | 0.3400 | 0.3500 | 589,100 | +0.00(+0.00%) |
Mar 19, 2020 | 0.3500 | 0.3700 | 0.3000 | 0.3500 | 875,461 | -0.01(-2.78%) |
Mar 18, 2020 | 0.3850 | 0.3998 | 0.3520 | 0.3600 | 524,300 | -0.03(-7.69%) |
Mar 17, 2020 | 0.3700 | 0.4200 | 0.3300 | 0.3900 | 432,831 | +0.02(+5.41%) |
Mar 16, 2020 | 0.3500 | 0.3899 | 0.3200 | 0.3700 | 786,487 | +0.00(+0.00%) |
Mar 13, 2020 | 0.3500 | 0.4499 | 0.3200 | 0.3700 | 978,200 | +0.02(+4.52%) |
Mar 12, 2020 | 0.3700 | 0.4099 | 0.3100 | 0.3540 | 514,287 | -0.04(-9.23%) |
Mar 11, 2020 | 0.4000 | 0.4300 | 0.3700 | 0.3900 | 479,553 | -0.01(-2.50%) |
Mar 10, 2020 | 0.3900 | 0.4300 | 0.3800 | 0.4000 | 398,408 | +0.02(+5.24%) |
Mar 09, 2020 | 0.4000 | 0.4054 | 0.3000 | 0.3801 | 906,421 | -0.06(-14.58%) |
Mar 06, 2020 | 0.4950 | 0.4950 | 0.4320 | 0.4450 | 815,800 | -0.05(-10.10%) |
Mar 05, 2020 | 0.5800 | 0.5800 | 0.4701 | 0.4950 | 680,670 | -0.03(-4.81%) |
Mar 04, 2020 | 0.5040 | 0.5399 | 0.4670 | 0.5200 | 1,363,898 | +0.02(+4.00%) |
Mar 03, 2020 | 0.5000 | 0.5300 | 0.4600 | 0.5000 | 1,708,976 | -0.05(-9.09%) |