Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5971 | 0.5971 | 0.5510 | 0.5700 | 2,503,205 | -0.01(-1.62%) |
Mar 30, 2020 | 0.5990 | 0.6300 | 0.5550 | 0.5794 | 5,515,338 | -0.00(-0.77%) |
Mar 27, 2020 | 0.5881 | 0.5920 | 0.5400 | 0.5839 | 3,591,000 | +0.01(+1.53%) |
Mar 26, 2020 | 0.5799 | 0.6280 | 0.5252 | 0.5751 | 6,265,038 | -0.01(-0.86%) |
Mar 25, 2020 | 0.5950 | 0.6150 | 0.5005 | 0.5801 | 8,826,321 | -0.02(-3.32%) |
Mar 24, 2020 | 0.6300 | 0.6300 | 0.5800 | 0.6000 | 5,549,987 | -0.02(-3.23%) |
Mar 23, 2020 | 0.6500 | 0.6900 | 0.5900 | 0.6200 | 12,948,502 | +0.02(+2.48%) |
Mar 20, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.6050 | 6,147,900 | -0.04(-5.47%) |
Mar 19, 2020 | 0.6200 | 0.7200 | 0.5600 | 0.6400 | 17,948,756 | +0.08(+13.35%) |
Mar 18, 2020 | 0.6400 | 0.6499 | 0.5320 | 0.5646 | 9,537,041 | -0.04(-6.43%) |
Mar 17, 2020 | 0.6500 | 0.6600 | 0.5600 | 0.6034 | 21,593,996 | +0.01(+2.29%) |
Mar 16, 2020 | 0.5400 | 0.7300 | 0.5000 | 0.5899 | 30,858,592 | +0.12(+25.51%) |
Mar 13, 2020 | 0.5500 | 0.5900 | 0.4700 | 0.4700 | 9,109,400 | -0.13(-21.67%) |
Mar 12, 2020 | 0.6700 | 0.6700 | 0.5500 | 0.6000 | 11,701,238 | -0.10(-14.29%) |
Mar 11, 2020 | 0.8500 | 0.8600 | 0.6500 | 0.7000 | 43,682,976 | +0.10(+16.65%) |
Mar 10, 2020 | 0.7580 | 0.7694 | 0.5820 | 0.6001 | 17,115,978 | -0.26(-30.22%) |
Mar 09, 2020 | 0.8200 | 0.9400 | 0.6500 | 0.8600 | 27,837,724 | +0.04(+4.94%) |
Mar 06, 2020 | 1.080 | 1.080 | 0.7500 | 0.8195 | 59,296,200 | -0.15(-15.52%) |
Mar 05, 2020 | 1.030 | 1.250 | 0.8800 | 0.9700 | 146,039,024 | +0.15(+18.29%) |
Mar 04, 2020 | 0.5000 | 0.8900 | 0.4400 | 0.8200 | 67,015,424 | +0.26(+47.75%) |
Mar 03, 2020 | 0.7500 | 0.7800 | 0.5010 | 0.5550 | 67,984,176 | -0.24(-30.62%) |
Mar 02, 2020 | 0.5400 | 0.8800 | 0.4200 | 0.8000 | 117,787,160 | +0.47(+142.42%) |
Feb 28, 2020 | 0.2148 | 0.3500 | 0.2051 | 0.3300 | 34,620,000 | +0.12(+54.93%) |
Feb 27, 2020 | 0.2250 | 0.2498 | 0.1950 | 0.2130 | 5,669,576 | -0.01(-5.96%) |
Feb 26, 2020 | 0.2310 | 0.2398 | 0.2250 | 0.2265 | 1,478,988 | -0.01(-5.62%) |
Feb 25, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2400 | 2,357,168 | -0.01(-5.62%) |
Feb 24, 2020 | 0.2660 | 0.2680 | 0.2410 | 0.2543 | 2,588,201 | -0.01(-4.93%) |
Feb 21, 2020 | 0.2600 | 0.2790 | 0.2550 | 0.2675 | 5,417,000 | +0.01(+2.88%) |
Feb 20, 2020 | 0.2490 | 0.2682 | 0.2407 | 0.2600 | 3,292,308 | +0.02(+6.34%) |
Feb 19, 2020 | 0.2500 | 0.2560 | 0.2400 | 0.2445 | 691,802 | -0.01(-2.74%) |
Feb 18, 2020 | 0.2540 | 0.2594 | 0.2461 | 0.2514 | 804,153 | +0.00(+0.56%) |
Feb 14, 2020 | 0.2450 | 0.2549 | 0.2446 | 0.2500 | 729,300 | +0.00(+0.12%) |
Feb 13, 2020 | 0.2525 | 0.2525 | 0.2440 | 0.2497 | 366,068 | -0.00(-0.08%) |
Feb 12, 2020 | 0.2470 | 0.2530 | 0.2410 | 0.2499 | 887,183 | +0.01(+4.13%) |
Feb 11, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 1,192,142 | -0.01(-4.00%) |
Feb 10, 2020 | 0.2501 | 0.2560 | 0.2400 | 0.2500 | 783,531 | -0.00(-0.40%) |
Feb 07, 2020 | 0.2589 | 0.2700 | 0.2479 | 0.2510 | 1,179,600 | -0.01(-3.46%) |
Feb 06, 2020 | 0.2650 | 0.2750 | 0.2555 | 0.2600 | 3,199,947 | +0.00(+1.92%) |
Feb 05, 2020 | 0.2550 | 0.2646 | 0.2449 | 0.2551 | 1,226,484 | +0.00(+0.04%) |
Feb 04, 2020 | 0.2440 | 0.2600 | 0.2401 | 0.2550 | 1,346,119 | +0.02(+8.01%) |
Feb 03, 2020 | 0.2520 | 0.2520 | 0.2320 | 0.2361 | 1,046,064 | +0.00(+1.90%) |
Jan 31, 2020 | 0.2550 | 0.2590 | 0.2317 | 0.2317 | 879,400 | -0.02(-8.78%) |
Jan 30, 2020 | 0.2540 | 0.2590 | 0.2400 | 0.2540 | 2,198,754 | -0.01(-2.31%) |
Jan 29, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2600 | 2,666,983 | +0.02(+8.33%) |
Jan 28, 2020 | 0.2420 | 0.2800 | 0.2295 | 0.2400 | 4,948,607 | +0.00(+0.00%) |
Jan 27, 2020 | 0.2666 | 0.2700 | 0.2381 | 0.2400 | 2,500,401 | -0.03(-11.93%) |
Jan 24, 2020 | 0.3050 | 0.3050 | 0.2670 | 0.2725 | 2,054,400 | -0.02(-6.68%) |
Jan 23, 2020 | 0.3194 | 0.3194 | 0.2900 | 0.2920 | 1,314,458 | -0.01(-3.63%) |
Jan 22, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3030 | 1,952,480 | -0.03(-7.62%) |
Jan 21, 2020 | 0.3350 | 0.3400 | 0.3150 | 0.3280 | 1,340,010 | -0.00(-0.58%) |
Jan 17, 2020 | 0.3330 | 0.3380 | 0.3100 | 0.3299 | 2,463,800 | -0.00(-0.87%) |
Jan 16, 2020 | 0.3700 | 0.3860 | 0.2860 | 0.3328 | 8,598,584 | -0.11(-24.36%) |
Jan 15, 2020 | 0.4550 | 0.4570 | 0.4155 | 0.4400 | 661,820 | +0.00(+0.00%) |
Jan 14, 2020 | 0.4800 | 0.4900 | 0.4100 | 0.4400 | 782,432 | -0.04(-8.31%) |
Jan 13, 2020 | 0.4500 | 0.4991 | 0.4400 | 0.4799 | 420,447 | -0.00(-0.89%) |
Jan 10, 2020 | 0.5110 | 0.5110 | 0.4600 | 0.4842 | 570,000 | -0.03(-5.45%) |
Jan 09, 2020 | 0.4700 | 0.5190 | 0.4502 | 0.5121 | 638,627 | +0.05(+10.72%) |
Jan 08, 2020 | 0.4600 | 0.4800 | 0.4315 | 0.4625 | 285,623 | +0.01(+1.09%) |
Jan 07, 2020 | 0.4600 | 0.5275 | 0.4530 | 0.4575 | 677,946 | -0.02(-4.67%) |
Jan 06, 2020 | 0.4700 | 0.4850 | 0.4500 | 0.4799 | 130,319 | +0.01(+2.32%) |
Jan 03, 2020 | 0.4900 | 0.4900 | 0.4350 | 0.4690 | 73,700 | +0.00(+1.08%) |