Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4400 | 0.4900 | 0.4400 | 0.4900 | 526,556 | +0.04(+8.89%) |
Apr 29, 2020 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | 249,990 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4590 | 0.4690 | 0.4352 | 0.4500 | 178,336 | -0.01(-1.92%) |
Apr 27, 2020 | 0.4500 | 0.4600 | 0.4350 | 0.4588 | 307,691 | +0.01(+1.98%) |
Apr 24, 2020 | 0.4699 | 0.4699 | 0.4346 | 0.4499 | 125,900 | -0.00(-0.02%) |
Apr 23, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4500 | 416,360 | +0.01(+1.51%) |
Apr 22, 2020 | 0.4000 | 0.4879 | 0.3900 | 0.4433 | 751,961 | +0.05(+13.67%) |
Apr 21, 2020 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | 304,459 | -0.02(-4.88%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 259,693 | -0.01(-2.43%) |
Apr 17, 2020 | 0.4450 | 0.4498 | 0.4150 | 0.4202 | 285,600 | -0.02(-4.50%) |
Apr 16, 2020 | 0.4800 | 0.5000 | 0.4300 | 0.4400 | 403,144 | -0.03(-6.38%) |
Apr 15, 2020 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 619,670 | +0.03(+6.82%) |
Apr 14, 2020 | 0.4000 | 0.4500 | 0.3600 | 0.4400 | 965,205 | +0.06(+15.79%) |
Apr 13, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | 297,993 | +0.01(+2.70%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3700 | 407,900 | +0.01(+2.78%) |
Apr 08, 2020 | 0.3400 | 0.3600 | 0.3300 | 0.3600 | 437,644 | +0.03(+10.74%) |
Apr 07, 2020 | 0.3400 | 0.3400 | 0.3222 | 0.3251 | 292,652 | -0.00(-1.48%) |
Apr 06, 2020 | 0.3300 | 0.3400 | 0.2900 | 0.3300 | 1,017,950 | +0.00(+0.00%) |
Apr 03, 2020 | 0.3400 | 0.3450 | 0.3105 | 0.3300 | 239,600 | -0.01(-4.35%) |
Apr 02, 2020 | 0.3650 | 0.3760 | 0.3100 | 0.3450 | 502,156 | -0.02(-4.17%) |
Apr 01, 2020 | 0.3600 | 0.3800 | 0.3451 | 0.3600 | 445,242 | -0.02(-5.26%) |
Mar 31, 2020 | 0.3600 | 0.3900 | 0.3400 | 0.3800 | 905,550 | +0.00(+0.03%) |
Mar 30, 2020 | 0.4300 | 0.4300 | 0.3500 | 0.3799 | 1,295,615 | -0.03(-6.61%) |
Mar 27, 2020 | 0.3500 | 0.4500 | 0.3350 | 0.4068 | 1,734,600 | +0.06(+17.71%) |
Mar 26, 2020 | 0.3610 | 0.3689 | 0.3200 | 0.3456 | 1,980,903 | -0.02(-4.79%) |
Mar 25, 2020 | 0.3950 | 0.3950 | 0.3550 | 0.3630 | 797,719 | -0.03(-6.92%) |
Mar 24, 2020 | 0.4300 | 0.4300 | 0.3700 | 0.3900 | 418,504 | +0.01(+3.67%) |
Mar 23, 2020 | 0.3682 | 0.4100 | 0.3621 | 0.3762 | 394,374 | +0.01(+2.09%) |
Mar 20, 2020 | 0.4000 | 0.4095 | 0.3550 | 0.3685 | 718,700 | -0.03(-7.88%) |
Mar 19, 2020 | 0.3900 | 0.4300 | 0.3500 | 0.4000 | 505,446 | +0.00(+0.00%) |
Mar 18, 2020 | 0.4900 | 0.4900 | 0.3800 | 0.4000 | 1,015,496 | -0.06(-13.04%) |
Mar 17, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4600 | 299,387 | -0.02(-4.17%) |
Mar 16, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | 612,504 | -0.02(-3.25%) |
Mar 13, 2020 | 0.5500 | 0.5899 | 0.4811 | 0.4961 | 770,100 | -0.05(-8.97%) |
Mar 12, 2020 | 0.5900 | 0.6000 | 0.5100 | 0.5450 | 593,208 | -0.07(-10.76%) |
Mar 11, 2020 | 0.6400 | 0.6400 | 0.6107 | 0.6107 | 610,097 | -0.04(-6.25%) |
Mar 10, 2020 | 0.7245 | 0.7245 | 0.6500 | 0.6514 | 452,336 | +0.00(+0.22%) |
Mar 09, 2020 | 0.6600 | 0.6600 | 0.6300 | 0.6500 | 667,993 | -0.02(-3.49%) |
Mar 06, 2020 | 0.6500 | 0.6886 | 0.6500 | 0.6735 | 627,700 | -0.01(-0.96%) |
Mar 05, 2020 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | 351,978 | -0.00(-0.19%) |
Mar 04, 2020 | 0.6915 | 0.7100 | 0.6800 | 0.6813 | 389,813 | -0.01(-1.26%) |
Mar 03, 2020 | 0.7200 | 0.7200 | 0.6900 | 0.6900 | 280,836 | -0.00(-0.29%) |
Mar 02, 2020 | 0.7200 | 0.7480 | 0.6900 | 0.6920 | 773,349 | +0.04(+5.49%) |
Feb 28, 2020 | 0.6760 | 0.6800 | 0.6301 | 0.6560 | 1,334,500 | -0.02(-3.27%) |
Feb 27, 2020 | 0.6850 | 0.7056 | 0.6600 | 0.6782 | 626,691 | -0.01(-1.71%) |
Feb 26, 2020 | 0.7000 | 0.7100 | 0.6900 | 0.6900 | 544,148 | -0.02(-2.82%) |
Feb 25, 2020 | 0.7200 | 0.7200 | 0.6800 | 0.7100 | 723,195 | +0.01(+1.23%) |
Feb 24, 2020 | 0.7300 | 0.7340 | 0.6901 | 0.7014 | 941,682 | -0.03(-4.44%) |
Feb 21, 2020 | 0.7400 | 0.7410 | 0.7301 | 0.7340 | 417,200 | -0.01(-1.81%) |
Feb 20, 2020 | 0.7700 | 0.7725 | 0.7350 | 0.7475 | 1,514,539 | +0.02(+2.40%) |
Feb 19, 2020 | 0.7600 | 0.7700 | 0.7300 | 0.7300 | 1,659,469 | -0.02(-2.67%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.7400 | 0.7500 | 709,253 | -0.05(-6.26%) |
Feb 14, 2020 | 0.8072 | 0.8072 | 0.7301 | 0.8001 | 811,700 | +0.00(+0.20%) |
Feb 13, 2020 | 0.8103 | 0.8204 | 0.7700 | 0.7985 | 472,199 | -0.02(-2.62%) |
Feb 12, 2020 | 0.9000 | 0.9400 | 0.8000 | 0.8200 | 2,772,361 | -0.08(-8.89%) |
Feb 11, 2020 | 0.9000 | 0.9099 | 0.8900 | 0.9000 | 345,658 | +0.00(+0.00%) |
Feb 10, 2020 | 0.9000 | 0.9100 | 0.8800 | 0.9000 | 329,802 | +0.00(+0.00%) |
Feb 07, 2020 | 0.9000 | 0.9100 | 0.8900 | 0.9000 | 1,019,700 | +0.01(+1.25%) |
Feb 06, 2020 | 0.9400 | 0.9425 | 0.8801 | 0.8889 | 425,650 | -0.04(-4.16%) |
Feb 05, 2020 | 0.9500 | 0.9500 | 0.9100 | 0.9275 | 389,250 | -0.01(-1.43%) |
Feb 04, 2020 | 0.9500 | 0.9599 | 0.9400 | 0.9410 | 457,252 | +0.00(+0.11%) |