Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4684 | 1,363,697 | -0.02(-4.41%) |
Apr 29, 2020 | 0.4900 | 0.5010 | 0.4701 | 0.4900 | 1,477,652 | +0.01(+2.49%) |
Apr 28, 2020 | 0.4800 | 0.4820 | 0.4500 | 0.4781 | 1,036,318 | +0.01(+1.64%) |
Apr 27, 2020 | 0.4800 | 0.4900 | 0.4601 | 0.4704 | 1,337,159 | -0.02(-3.33%) |
Apr 24, 2020 | 0.5100 | 0.5100 | 0.4608 | 0.4866 | 1,575,500 | -0.01(-2.29%) |
Apr 23, 2020 | 0.5500 | 0.5500 | 0.4790 | 0.4980 | 1,848,555 | -0.00(-0.40%) |
Apr 22, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 2,158,095 | +0.03(+6.72%) |
Apr 21, 2020 | 0.4300 | 0.4750 | 0.4300 | 0.4685 | 1,485,674 | +0.00(+0.60%) |
Apr 20, 2020 | 0.4613 | 0.4920 | 0.4353 | 0.4657 | 1,873,968 | +0.00(+0.58%) |
Apr 17, 2020 | 0.4780 | 0.4850 | 0.4530 | 0.4630 | 1,680,700 | -0.03(-6.28%) |
Apr 16, 2020 | 0.5100 | 0.5200 | 0.4800 | 0.4940 | 1,166,177 | -0.00(-0.06%) |
Apr 15, 2020 | 0.4900 | 0.5245 | 0.4681 | 0.4943 | 1,672,354 | -0.01(-2.12%) |
Apr 14, 2020 | 0.5800 | 0.6200 | 0.4300 | 0.5050 | 6,175,248 | +0.02(+3.06%) |
Apr 13, 2020 | 0.4000 | 0.5100 | 0.3800 | 0.4900 | 3,948,393 | +0.11(+29.60%) |
Apr 09, 2020 | 0.3400 | 0.3900 | 0.3400 | 0.3781 | 3,544,700 | +0.07(+20.91%) |
Apr 08, 2020 | 0.3100 | 0.3197 | 0.3000 | 0.3127 | 699,975 | +0.00(+0.81%) |
Apr 07, 2020 | 0.3167 | 0.3402 | 0.3100 | 0.3102 | 1,373,323 | -0.00(-0.67%) |
Apr 06, 2020 | 0.3250 | 0.3274 | 0.3052 | 0.3123 | 1,688,239 | +0.01(+3.41%) |
Apr 03, 2020 | 0.3000 | 0.3216 | 0.3000 | 0.3020 | 1,036,400 | +0.00(+1.24%) |
Apr 02, 2020 | 0.3100 | 0.3300 | 0.2950 | 0.2983 | 1,373,412 | -0.00(-0.30%) |
Apr 01, 2020 | 0.3290 | 0.3290 | 0.2900 | 0.2992 | 936,090 | -0.01(-2.92%) |
Mar 31, 2020 | 0.3000 | 0.3298 | 0.2900 | 0.3082 | 1,327,732 | -0.01(-4.40%) |
Mar 30, 2020 | 0.3300 | 0.3660 | 0.3160 | 0.3224 | 1,404,048 | -0.00(-1.07%) |
Mar 27, 2020 | 0.3500 | 0.3539 | 0.3200 | 0.3259 | 1,204,400 | -0.04(-9.82%) |
Mar 26, 2020 | 0.4000 | 0.4000 | 0.3517 | 0.3614 | 1,270,424 | +0.00(+0.11%) |
Mar 25, 2020 | 0.3990 | 0.4000 | 0.3600 | 0.3610 | 2,200,817 | -0.02(-5.00%) |
Mar 24, 2020 | 0.4000 | 0.4000 | 0.3408 | 0.3800 | 2,278,434 | +0.06(+18.82%) |
Mar 23, 2020 | 0.2750 | 0.3373 | 0.2700 | 0.3198 | 2,397,559 | +0.07(+27.92%) |
Mar 20, 2020 | 0.3400 | 0.3500 | 0.2500 | 0.2500 | 3,956,500 | -0.07(-21.53%) |
Mar 19, 2020 | 0.3100 | 0.3589 | 0.2701 | 0.3186 | 1,914,713 | +0.01(+3.78%) |
Mar 18, 2020 | 0.3520 | 0.3800 | 0.2839 | 0.3070 | 1,876,955 | -0.06(-16.28%) |
Mar 17, 2020 | 0.2900 | 0.3891 | 0.2750 | 0.3667 | 2,928,873 | +0.08(+26.89%) |
Mar 16, 2020 | 0.2600 | 0.3080 | 0.2261 | 0.2890 | 2,557,320 | +0.00(+1.37%) |
Mar 13, 2020 | 0.3600 | 0.3600 | 0.2550 | 0.2851 | 2,548,600 | -0.01(-4.65%) |
Mar 12, 2020 | 0.3500 | 0.3500 | 0.2800 | 0.2990 | 2,761,154 | -0.07(-18.75%) |
Mar 11, 2020 | 0.4070 | 0.4170 | 0.3510 | 0.3680 | 1,814,076 | -0.04(-9.20%) |
Mar 10, 2020 | 0.4300 | 0.4340 | 0.3840 | 0.4053 | 1,813,646 | -0.01(-1.22%) |
Mar 09, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4103 | 2,428,373 | -0.07(-15.21%) |
Mar 06, 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4839 | 890,100 | -0.01(-2.62%) |
Mar 05, 2020 | 0.5050 | 0.5059 | 0.4875 | 0.4969 | 693,566 | -0.00(-0.62%) |
Mar 04, 2020 | 0.5200 | 0.5400 | 0.4800 | 0.5000 | 953,193 | -0.01(-1.96%) |
Mar 03, 2020 | 0.5100 | 0.5500 | 0.4900 | 0.5100 | 1,824,380 | +0.02(+4.08%) |
Mar 02, 2020 | 0.4800 | 0.4900 | 0.4650 | 0.4900 | 1,293,272 | +0.03(+6.96%) |
Feb 28, 2020 | 0.4900 | 0.5000 | 0.4200 | 0.4581 | 3,991,600 | -0.07(-12.74%) |
Feb 27, 2020 | 0.5650 | 0.5672 | 0.5210 | 0.5250 | 2,226,679 | -0.04(-7.89%) |
Feb 26, 2020 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 1,319,542 | -0.00(-0.16%) |
Feb 25, 2020 | 0.6100 | 0.6120 | 0.5609 | 0.5709 | 1,385,273 | -0.04(-6.69%) |
Feb 24, 2020 | 0.6400 | 0.6490 | 0.6080 | 0.6118 | 2,244,265 | -0.00(-0.52%) |
Feb 21, 2020 | 0.6195 | 0.6200 | 0.6065 | 0.6150 | 1,116,500 | +0.02(+3.31%) |
Feb 20, 2020 | 0.5990 | 0.5990 | 0.5800 | 0.5953 | 718,800 | -0.00(-0.65%) |
Feb 19, 2020 | 0.6000 | 0.6140 | 0.5815 | 0.5992 | 1,225,502 | +0.02(+3.31%) |
Feb 18, 2020 | 0.5300 | 0.5800 | 0.5300 | 0.5800 | 1,042,032 | +0.06(+11.54%) |
Feb 14, 2020 | 0.5680 | 0.5717 | 0.5101 | 0.5200 | 1,404,600 | -0.04(-7.19%) |
Feb 13, 2020 | 0.5783 | 0.5800 | 0.5600 | 0.5603 | 542,073 | -0.01(-1.32%) |
Feb 12, 2020 | 0.5790 | 0.5800 | 0.5515 | 0.5678 | 572,506 | -0.01(-2.10%) |
Feb 11, 2020 | 0.5800 | 0.5900 | 0.5700 | 0.5800 | 431,920 | -0.00(-0.17%) |
Feb 10, 2020 | 0.5803 | 0.5900 | 0.5620 | 0.5810 | 680,366 | +0.00(+0.61%) |
Feb 07, 2020 | 0.6100 | 0.6100 | 0.5700 | 0.5775 | 970,300 | -0.02(-3.69%) |
Feb 06, 2020 | 0.5974 | 0.6100 | 0.5850 | 0.5996 | 584,049 | +0.01(+2.01%) |
Feb 05, 2020 | 0.5778 | 0.6178 | 0.5700 | 0.5878 | 538,128 | -0.00(-0.36%) |
Feb 04, 2020 | 0.5601 | 0.6000 | 0.5500 | 0.5899 | 1,884,333 | -0.01(-1.68%) |