Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1800 | 0.2600 | 0.1800 | 0.2510 | 58,000 | -0.01(-4.13%) |
Feb 27, 2020 | 0.2500 | 0.2635 | 0.2005 | 0.2618 | 74,211 | -0.01(-3.14%) |
Feb 26, 2020 | 0.2349 | 0.2828 | 0.2349 | 0.2703 | 46,358 | -0.04(-11.55%) |
Feb 25, 2020 | 0.1744 | 0.3056 | 0.1744 | 0.3056 | 43,249 | +0.01(+1.87%) |
Feb 24, 2020 | 0.4450 | 0.4450 | 0.2349 | 0.3000 | 90,143 | -0.00(-1.32%) |
Feb 21, 2020 | 0.3000 | 0.3668 | 0.2800 | 0.3040 | 27,600 | +0.02(+8.57%) |
Feb 20, 2020 | 0.3400 | 0.3540 | 0.2790 | 0.2800 | 44,737 | -0.07(-21.13%) |
Feb 19, 2020 | 0.2791 | 0.3866 | 0.2791 | 0.3550 | 19,697 | -0.04(-10.10%) |
Feb 18, 2020 | 0.3845 | 0.3949 | 0.3497 | 0.3949 | 25,080 | +0.01(+3.92%) |
Feb 14, 2020 | 0.3820 | 0.3840 | 0.2809 | 0.3800 | 8,800 | +0.03(+7.04%) |
Feb 13, 2020 | 0.3995 | 0.3995 | 0.3500 | 0.3550 | 16,651 | -0.05(-11.69%) |
Feb 12, 2020 | 0.4092 | 0.4092 | 0.3600 | 0.4020 | 9,781 | +0.00(+0.90%) |
Feb 11, 2020 | 0.4200 | 0.4400 | 0.3790 | 0.3984 | 31,200 | -0.00(-0.65%) |
Feb 10, 2020 | 0.4000 | 0.4400 | 0.3800 | 0.4010 | 33,124 | -0.01(-3.37%) |
Feb 07, 2020 | 0.3200 | 0.4155 | 0.3200 | 0.4150 | 36,400 | +0.08(+22.71%) |
Feb 06, 2020 | 0.3500 | 0.3675 | 0.3340 | 0.3382 | 8,179 | -0.01(-3.37%) |
Feb 05, 2020 | 0.3800 | 0.3970 | 0.3470 | 0.3500 | 57,400 | -0.03(-7.89%) |
Feb 04, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 81,120 | -0.01(-3.31%) |
Feb 03, 2020 | 0.4040 | 0.4200 | 0.3900 | 0.3930 | 14,334 | -0.03(-6.43%) |
Jan 31, 2020 | 0.3985 | 0.4250 | 0.3850 | 0.4200 | 14,700 | +0.02(+5.11%) |
Jan 30, 2020 | 0.1599 | 0.4200 | 0.1599 | 0.3996 | 18,896 | -0.00(-0.60%) |
Jan 29, 2020 | 0.4470 | 0.4500 | 0.3890 | 0.4020 | 32,939 | +0.02(+5.24%) |
Jan 28, 2020 | 0.3900 | 0.4200 | 0.3820 | 0.3820 | 21,600 | -0.02(-4.98%) |
Jan 27, 2020 | 0.3560 | 0.4900 | 0.3460 | 0.4020 | 25,948 | -0.01(-1.95%) |
Jan 24, 2020 | 0.4900 | 0.4900 | 0.3900 | 0.4100 | 313,400 | -0.04(-9.59%) |
Jan 23, 2020 | 0.4300 | 0.4600 | 0.4000 | 0.4535 | 67,004 | +0.03(+6.46%) |
Jan 22, 2020 | 0.4950 | 0.4950 | 0.4260 | 0.4260 | 30,441 | -0.02(-5.33%) |
Jan 21, 2020 | 0.6501 | 0.6501 | 0.4390 | 0.4500 | 113,921 | +0.03(+7.14%) |
Jan 17, 2020 | 0.3890 | 0.4800 | 0.3890 | 0.4200 | 33,900 | +0.02(+3.96%) |
Jan 16, 2020 | 0.2430 | 0.4400 | 0.2430 | 0.4040 | 46,350 | +0.00(+0.00%) |
Jan 15, 2020 | 0.4000 | 0.4500 | 0.4000 | 0.4040 | 19,458 | +0.02(+5.90%) |
Jan 14, 2020 | 0.4045 | 0.4100 | 0.3700 | 0.3815 | 7,149 | -0.02(-5.45%) |
Jan 13, 2020 | 0.6001 | 0.6001 | 0.3700 | 0.4035 | 22,327 | -0.00(-0.37%) |
Jan 10, 2020 | 0.3740 | 0.4475 | 0.3740 | 0.4050 | 24,000 | +0.02(+3.85%) |
Jan 09, 2020 | 0.2850 | 0.4455 | 0.2850 | 0.3900 | 22,517 | -0.01(-2.99%) |
Jan 08, 2020 | 0.4000 | 0.4150 | 0.3900 | 0.4020 | 64,085 | +0.00(+0.75%) |
Jan 07, 2020 | 0.3870 | 0.4500 | 0.3870 | 0.3990 | 31,451 | -0.03(-7.42%) |
Jan 06, 2020 | 0.4165 | 0.4800 | 0.3700 | 0.4310 | 38,643 | -0.02(-5.07%) |
Jan 03, 2020 | 0.4975 | 0.4975 | 0.4500 | 0.4540 | 4,100 | +0.00(+0.89%) |
Jan 02, 2020 | 0.2700 | 0.5050 | 0.2700 | 0.4500 | 42,489 | +0.01(+1.12%) |
Dec 31, 2019 | 0.4500 | 0.4500 | 0.3500 | 0.4450 | 27,400 | +0.04(+11.25%) |
Dec 30, 2019 | 0.3540 | 0.4515 | 0.3500 | 0.4000 | 46,806 | +0.05(+13.96%) |
Dec 27, 2019 | 0.3390 | 0.4000 | 0.3066 | 0.3510 | 32,400 | +0.00(+0.26%) |
Dec 26, 2019 | 0.3945 | 0.4499 | 0.3390 | 0.3501 | 7,380 | -0.01(-3.69%) |
Dec 24, 2019 | 0.3360 | 0.4444 | 0.3360 | 0.3635 | 16,000 | -0.03(-7.62%) |
Dec 23, 2019 | 0.3725 | 0.4500 | 0.3390 | 0.3935 | 103,028 | -0.00(-0.13%) |
Dec 20, 2019 | 0.3973 | 0.4200 | 0.3820 | 0.3940 | 84,700 | -0.06(-13.41%) |
Dec 19, 2019 | 0.4440 | 0.4600 | 0.2835 | 0.4550 | 22,170 | +0.02(+4.62%) |
Dec 18, 2019 | 0.4000 | 0.4435 | 0.4000 | 0.4349 | 29,603 | +0.01(+2.33%) |
Dec 17, 2019 | 0.4060 | 0.4665 | 0.4060 | 0.4250 | 30,490 | -0.03(-5.56%) |
Dec 16, 2019 | 0.6402 | 0.6402 | 0.3610 | 0.4500 | 7,963 | +0.02(+5.39%) |
Dec 13, 2019 | 0.4100 | 0.5650 | 0.4100 | 0.4270 | 42,300 | -0.01(-2.95%) |
Dec 12, 2019 | 0.4300 | 0.4530 | 0.4160 | 0.4400 | 55,966 | +0.00(+0.00%) |
Dec 11, 2019 | 0.4500 | 0.4500 | 0.4000 | 0.4400 | 19,610 | -0.01(-2.22%) |
Dec 10, 2019 | 0.4650 | 0.4800 | 0.4300 | 0.4500 | 20,127 | -0.03(-7.02%) |
Dec 09, 2019 | 0.4579 | 0.4860 | 0.4520 | 0.4840 | 4,824 | +0.03(+7.08%) |
Dec 06, 2019 | 0.4792 | 0.5200 | 0.4512 | 0.4520 | 56,300 | -0.03(-7.00%) |
Dec 05, 2019 | 0.4835 | 0.5200 | 0.4600 | 0.4860 | 23,128 | -0.08(-14.74%) |
Dec 04, 2019 | 0.4465 | 0.5700 | 0.4465 | 0.5700 | 16,583 | +0.08(+17.53%) |
Dec 03, 2019 | 0.7402 | 0.7402 | 0.4000 | 0.4850 | 42,936 | -0.02(-3.00%) |