Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5120 | 0.5275 | 0.4830 | 0.5000 | 603,192 | -0.03(-5.30%) |
Apr 29, 2020 | 0.5349 | 0.5390 | 0.5002 | 0.5280 | 585,601 | -0.01(-1.29%) |
Apr 28, 2020 | 0.5439 | 0.5440 | 0.5277 | 0.5349 | 456,571 | -0.00(-0.76%) |
Apr 27, 2020 | 0.5075 | 0.5439 | 0.5000 | 0.5390 | 1,205,861 | +0.03(+6.73%) |
Apr 24, 2020 | 0.4817 | 0.5108 | 0.4800 | 0.5050 | 445,900 | +0.02(+4.55%) |
Apr 23, 2020 | 0.4952 | 0.5150 | 0.4810 | 0.4830 | 499,610 | -0.02(-4.36%) |
Apr 22, 2020 | 0.5300 | 0.5300 | 0.4805 | 0.5050 | 1,238,227 | -0.02(-2.88%) |
Apr 21, 2020 | 0.5600 | 0.5700 | 0.5100 | 0.5200 | 692,681 | -0.03(-5.66%) |
Apr 20, 2020 | 0.5800 | 0.6092 | 0.5500 | 0.5512 | 607,379 | -0.03(-4.80%) |
Apr 17, 2020 | 0.5750 | 0.5800 | 0.5400 | 0.5790 | 476,900 | +0.01(+2.03%) |
Apr 16, 2020 | 0.6025 | 0.6150 | 0.5621 | 0.5675 | 615,681 | -0.04(-6.20%) |
Apr 15, 2020 | 0.5820 | 0.6300 | 0.5600 | 0.6050 | 528,158 | +0.00(+0.00%) |
Apr 14, 2020 | 0.5900 | 0.6298 | 0.5800 | 0.6050 | 610,229 | +0.03(+4.31%) |
Apr 13, 2020 | 0.5500 | 0.6000 | 0.5500 | 0.5800 | 363,286 | -0.01(-1.26%) |
Apr 09, 2020 | 0.6050 | 0.6350 | 0.5666 | 0.5874 | 586,400 | -0.03(-5.26%) |
Apr 08, 2020 | 0.6500 | 0.6500 | 0.6116 | 0.6200 | 492,868 | -0.02(-3.13%) |
Apr 07, 2020 | 0.7250 | 0.7690 | 0.6000 | 0.6400 | 1,197,160 | -0.04(-5.19%) |
Apr 06, 2020 | 0.7000 | 0.7900 | 0.6550 | 0.6750 | 2,455,000 | +0.04(+5.47%) |
Apr 03, 2020 | 0.5125 | 0.7500 | 0.4900 | 0.6400 | 4,155,600 | +0.13(+25.49%) |
Apr 02, 2020 | 0.5400 | 0.5700 | 0.5000 | 0.5100 | 463,689 | -0.05(-8.11%) |
Apr 01, 2020 | 0.5711 | 0.5800 | 0.5300 | 0.5550 | 293,328 | -0.02(-3.60%) |
Mar 31, 2020 | 0.6550 | 0.6550 | 0.5700 | 0.5757 | 458,663 | -0.04(-7.13%) |
Mar 30, 2020 | 0.6900 | 0.6999 | 0.6100 | 0.6199 | 533,737 | -0.07(-10.16%) |
Mar 27, 2020 | 0.7600 | 0.7700 | 0.6502 | 0.6900 | 1,246,800 | -0.02(-2.82%) |
Mar 26, 2020 | 0.5250 | 0.7200 | 0.5225 | 0.7100 | 1,831,033 | +0.22(+44.90%) |
Mar 25, 2020 | 0.4999 | 0.4999 | 0.4200 | 0.4900 | 787,574 | +0.02(+4.70%) |
Mar 24, 2020 | 0.4450 | 0.5300 | 0.4320 | 0.4680 | 1,001,628 | +0.02(+5.41%) |
Mar 23, 2020 | 0.4199 | 0.4700 | 0.3500 | 0.4440 | 662,457 | +0.02(+5.71%) |
Mar 20, 2020 | 0.3537 | 0.4870 | 0.3270 | 0.4200 | 1,526,000 | +0.09(+28.44%) |
Mar 19, 2020 | 0.2750 | 0.3450 | 0.2500 | 0.3270 | 802,159 | +0.04(+12.76%) |
Mar 18, 2020 | 0.3105 | 0.3600 | 0.2900 | 0.2900 | 1,055,967 | -0.07(-20.18%) |
Mar 17, 2020 | 0.3900 | 0.4000 | 0.2775 | 0.3633 | 2,653,707 | -0.11(-22.70%) |
Mar 16, 2020 | 0.5000 | 0.5100 | 0.4600 | 0.4700 | 438,699 | -0.07(-12.96%) |
Mar 13, 2020 | 0.5305 | 0.5950 | 0.5002 | 0.5400 | 481,000 | +0.02(+3.85%) |
Mar 12, 2020 | 0.5101 | 0.5500 | 0.4901 | 0.5200 | 809,519 | -0.08(-13.33%) |
Mar 11, 2020 | 0.6000 | 0.6415 | 0.5800 | 0.6000 | 1,057,888 | +0.00(+0.00%) |
Mar 10, 2020 | 0.6050 | 0.6300 | 0.5600 | 0.6000 | 1,082,394 | -0.01(-1.96%) |
Mar 09, 2020 | 0.6000 | 0.6400 | 0.5500 | 0.6120 | 816,914 | -0.06(-8.66%) |
Mar 06, 2020 | 0.6700 | 0.7600 | 0.6530 | 0.6700 | 435,400 | -0.03(-4.29%) |
Mar 05, 2020 | 0.7500 | 0.7500 | 0.6501 | 0.7000 | 703,107 | -0.03(-3.58%) |
Mar 04, 2020 | 0.7250 | 0.7500 | 0.6900 | 0.7260 | 220,469 | +0.04(+5.22%) |
Mar 03, 2020 | 0.7900 | 0.8090 | 0.6800 | 0.6900 | 604,531 | -0.09(-11.53%) |
Mar 02, 2020 | 0.6990 | 0.7990 | 0.6800 | 0.7799 | 560,094 | +0.09(+13.23%) |
Feb 28, 2020 | 0.6399 | 0.6890 | 0.5605 | 0.6888 | 980,600 | +0.04(+6.79%) |
Feb 27, 2020 | 0.7000 | 0.7000 | 0.6056 | 0.6450 | 1,152,009 | -0.09(-12.13%) |
Feb 26, 2020 | 0.8000 | 0.8000 | 0.7200 | 0.7340 | 563,704 | -0.04(-4.66%) |
Feb 25, 2020 | 0.7950 | 0.8500 | 0.7200 | 0.7699 | 745,394 | -0.03(-3.77%) |
Feb 24, 2020 | 0.8200 | 0.8550 | 0.7860 | 0.8001 | 1,202,229 | -0.07(-8.02%) |
Feb 21, 2020 | 0.8525 | 0.8800 | 0.8400 | 0.8699 | 256,800 | -0.01(-1.15%) |
Feb 20, 2020 | 0.8550 | 0.9100 | 0.8300 | 0.8800 | 564,306 | +0.03(+3.53%) |
Feb 19, 2020 | 0.9200 | 0.9200 | 0.8310 | 0.8500 | 537,671 | -0.05(-5.56%) |
Feb 18, 2020 | 0.9210 | 0.9400 | 0.8800 | 0.9000 | 303,321 | -0.04(-4.26%) |
Feb 14, 2020 | 0.9400 | 0.9900 | 0.9202 | 0.9400 | 403,600 | +0.02(+2.72%) |
Feb 13, 2020 | 0.9106 | 0.9300 | 0.9000 | 0.9151 | 207,190 | -0.01(-1.60%) |
Feb 12, 2020 | 0.9350 | 0.9350 | 0.9001 | 0.9300 | 205,931 | +0.00(+0.02%) |
Feb 11, 2020 | 0.9350 | 0.9350 | 0.8900 | 0.9298 | 301,327 | +0.04(+3.95%) |
Feb 10, 2020 | 0.9300 | 0.9300 | 0.8700 | 0.8945 | 509,285 | -0.02(-1.70%) |
Feb 07, 2020 | 0.9100 | 0.9490 | 0.9020 | 0.9100 | 374,600 | -0.01(-0.55%) |
Feb 06, 2020 | 0.9300 | 0.9450 | 0.8900 | 0.9150 | 648,453 | -0.02(-1.93%) |
Feb 05, 2020 | 0.9599 | 0.9600 | 0.9222 | 0.9330 | 217,843 | -0.04(-3.79%) |
Feb 04, 2020 | 0.9769 | 0.9788 | 0.9310 | 0.9698 | 367,613 | +0.02(+2.08%) |