Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4070 | 0.4084 | 0.3800 | 0.4084 | 2,167,300 | -0.01(-2.88%) |
Feb 27, 2020 | 0.4600 | 0.4800 | 0.4000 | 0.4205 | 2,326,739 | -0.05(-10.53%) |
Feb 26, 2020 | 0.4500 | 0.4800 | 0.4300 | 0.4700 | 1,974,130 | +0.03(+5.78%) |
Feb 25, 2020 | 0.4395 | 0.5100 | 0.4395 | 0.4443 | 3,452,544 | +0.01(+2.44%) |
Feb 24, 2020 | 0.4260 | 0.4500 | 0.4260 | 0.4337 | 1,028,535 | -0.03(-5.55%) |
Feb 21, 2020 | 0.4748 | 0.4776 | 0.4517 | 0.4592 | 1,090,000 | +0.00(+0.07%) |
Feb 20, 2020 | 0.4200 | 0.4662 | 0.4200 | 0.4589 | 1,133,348 | +0.04(+9.26%) |
Feb 19, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 1,132,225 | -0.01(-2.42%) |
Feb 18, 2020 | 0.4401 | 0.4500 | 0.4301 | 0.4304 | 595,826 | -0.01(-2.29%) |
Feb 14, 2020 | 0.4595 | 0.4597 | 0.4379 | 0.4405 | 1,011,400 | -0.02(-3.40%) |
Feb 13, 2020 | 0.4700 | 0.4750 | 0.4550 | 0.4560 | 654,052 | -0.01(-2.98%) |
Feb 12, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 683,083 | +0.01(+2.17%) |
Feb 11, 2020 | 0.4550 | 0.4800 | 0.4500 | 0.4600 | 1,055,190 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 1,148,237 | -0.02(-3.89%) |
Feb 07, 2020 | 0.4835 | 0.4949 | 0.4742 | 0.4786 | 931,800 | -0.01(-2.33%) |
Feb 06, 2020 | 0.4950 | 0.5124 | 0.4850 | 0.4900 | 1,112,633 | -0.00(-0.87%) |
Feb 05, 2020 | 0.4985 | 0.5049 | 0.4822 | 0.4943 | 745,851 | -0.00(-0.90%) |
Feb 04, 2020 | 0.5197 | 0.5197 | 0.4801 | 0.4988 | 1,164,081 | -0.01(-2.20%) |
Feb 03, 2020 | 0.4800 | 0.5200 | 0.4800 | 0.5100 | 1,446,175 | +0.03(+7.14%) |
Jan 31, 2020 | 0.4800 | 0.4824 | 0.4720 | 0.4760 | 598,100 | -0.00(-0.83%) |
Jan 30, 2020 | 0.4970 | 0.4999 | 0.4795 | 0.4800 | 1,032,737 | -0.02(-3.58%) |
Jan 29, 2020 | 0.4976 | 0.5010 | 0.4926 | 0.4978 | 455,344 | +0.01(+1.41%) |
Jan 28, 2020 | 0.5000 | 0.5000 | 0.4851 | 0.4909 | 471,525 | +0.00(+0.59%) |
Jan 27, 2020 | 0.4778 | 0.5050 | 0.4750 | 0.4880 | 783,746 | -0.00(-0.41%) |
Jan 24, 2020 | 0.4815 | 0.4982 | 0.4800 | 0.4900 | 457,500 | +0.00(+0.51%) |
Jan 23, 2020 | 0.4900 | 0.4982 | 0.4800 | 0.4875 | 757,381 | -0.00(-0.51%) |
Jan 22, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4900 | 1,026,833 | +0.00(+0.00%) |
Jan 21, 2020 | 0.5000 | 0.5100 | 0.4800 | 0.4900 | 1,244,814 | -0.01(-1.98%) |
Jan 17, 2020 | 0.5050 | 0.5149 | 0.4890 | 0.4999 | 762,300 | -0.01(-1.32%) |
Jan 16, 2020 | 0.5155 | 0.5225 | 0.5000 | 0.5066 | 952,562 | -0.01(-1.73%) |
Jan 15, 2020 | 0.5122 | 0.5290 | 0.5112 | 0.5155 | 967,736 | +0.00(+0.10%) |
Jan 14, 2020 | 0.5248 | 0.5250 | 0.5100 | 0.5150 | 964,204 | -0.01(-0.96%) |
Jan 13, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5200 | 1,336,230 | -0.02(-4.38%) |
Jan 10, 2020 | 0.5440 | 0.5501 | 0.5357 | 0.5438 | 2,302,900 | -0.01(-1.09%) |
Jan 09, 2020 | 0.5512 | 0.5581 | 0.5400 | 0.5498 | 2,257,574 | -0.00(-0.04%) |
Jan 08, 2020 | 0.5500 | 0.5700 | 0.5400 | 0.5500 | 1,436,286 | -0.01(-1.77%) |
Jan 07, 2020 | 0.5719 | 0.5880 | 0.5502 | 0.5599 | 1,543,839 | -0.00(-0.02%) |
Jan 06, 2020 | 0.5800 | 0.5800 | 0.5500 | 0.5600 | 1,913,887 | -0.02(-3.11%) |
Jan 03, 2020 | 0.5400 | 0.5930 | 0.5400 | 0.5780 | 3,270,000 | +0.04(+6.96%) |
Jan 02, 2020 | 0.5300 | 0.5600 | 0.5299 | 0.5404 | 2,454,571 | +0.02(+4.18%) |
Dec 31, 2019 | 0.5311 | 0.5600 | 0.5100 | 0.5187 | 3,275,200 | -0.01(-2.13%) |
Dec 30, 2019 | 0.5200 | 0.5569 | 0.5000 | 0.5300 | 2,124,292 | +0.03(+6.88%) |
Dec 27, 2019 | 0.5800 | 0.5900 | 0.4800 | 0.4959 | 3,680,400 | -0.07(-13.00%) |
Dec 26, 2019 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | 2,140,693 | +0.02(+3.83%) |
Dec 24, 2019 | 0.5504 | 0.5504 | 0.5422 | 0.5490 | 1,189,400 | +0.01(+1.67%) |
Dec 23, 2019 | 0.5100 | 0.5500 | 0.4900 | 0.5400 | 4,702,538 | +0.05(+9.36%) |
Dec 20, 2019 | 0.4900 | 0.5000 | 0.4800 | 0.4938 | 9,315,000 | +0.02(+4.62%) |
Dec 19, 2019 | 0.4493 | 0.4702 | 0.4300 | 0.4720 | 6,379,354 | +0.03(+7.27%) |
Dec 18, 2019 | 0.4500 | 0.4500 | 0.4230 | 0.4400 | 2,772,676 | +0.01(+2.33%) |
Dec 17, 2019 | 0.4200 | 0.4300 | 0.3900 | 0.4300 | 1,834,243 | +0.02(+5.24%) |
Dec 16, 2019 | 0.3999 | 0.4086 | 0.3800 | 0.4086 | 1,627,315 | +0.02(+5.58%) |
Dec 13, 2019 | 0.3999 | 0.4000 | 0.3810 | 0.3870 | 1,442,000 | -0.01(-2.47%) |
Dec 12, 2019 | 0.4011 | 0.4200 | 0.3900 | 0.3968 | 1,867,597 | -0.03(-5.97%) |
Dec 11, 2019 | 0.4300 | 0.4450 | 0.4101 | 0.4220 | 749,307 | +0.01(+1.64%) |
Dec 10, 2019 | 0.4800 | 0.4800 | 0.4020 | 0.4152 | 4,410,453 | -0.06(-13.50%) |
Dec 09, 2019 | 0.4600 | 0.4800 | 0.4500 | 0.4800 | 1,805,485 | +0.02(+5.29%) |
Dec 06, 2019 | 0.4365 | 0.4730 | 0.4350 | 0.4559 | 2,544,000 | +0.02(+3.61%) |
Dec 05, 2019 | 0.4500 | 0.4500 | 0.4100 | 0.4400 | 1,076,695 | +0.00(+0.80%) |
Dec 04, 2019 | 0.4500 | 0.4800 | 0.4209 | 0.4365 | 2,403,236 | +0.00(+0.83%) |
Dec 03, 2019 | 0.4000 | 0.4444 | 0.3900 | 0.4329 | 2,287,775 | +0.04(+11.00%) |