Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.7500 | 0.8750 | 0.6660 | 0.6700 | 416,700 | -0.07(-9.46%) |
Feb 27, 2020 | 0.6300 | 0.9000 | 0.5900 | 0.7400 | 545,039 | +0.10(+15.62%) |
Feb 26, 2020 | 0.6465 | 0.6695 | 0.6300 | 0.6400 | 91,653 | -0.01(-1.61%) |
Feb 25, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6505 | 77,704 | +0.01(+1.17%) |
Feb 24, 2020 | 0.6895 | 0.6895 | 0.5980 | 0.6430 | 85,231 | +0.01(+2.06%) |
Feb 21, 2020 | 0.6925 | 0.7000 | 0.6000 | 0.6300 | 107,600 | +0.03(+4.13%) |
Feb 20, 2020 | 0.6900 | 0.6900 | 0.5800 | 0.6050 | 50,201 | +0.01(+1.80%) |
Feb 19, 2020 | 0.6500 | 0.6650 | 0.5943 | 0.5943 | 43,027 | -0.05(-7.14%) |
Feb 18, 2020 | 0.7925 | 0.7925 | 0.6075 | 0.6400 | 69,438 | -0.03(-4.25%) |
Feb 14, 2020 | 0.6696 | 0.6850 | 0.6500 | 0.6684 | 61,900 | -0.00(-0.13%) |
Feb 13, 2020 | 0.6800 | 0.8000 | 0.6000 | 0.6693 | 84,316 | +0.00(+0.19%) |
Feb 12, 2020 | 0.6298 | 0.7050 | 0.6290 | 0.6680 | 219,519 | +0.07(+11.33%) |
Feb 11, 2020 | 0.6000 | 0.6885 | 0.5600 | 0.6000 | 37,626 | +0.02(+3.29%) |
Feb 10, 2020 | 0.6400 | 0.7000 | 0.5500 | 0.5809 | 97,852 | -0.05(-7.34%) |
Feb 07, 2020 | 0.7312 | 0.8380 | 0.5500 | 0.6269 | 167,000 | -0.12(-16.41%) |
Feb 06, 2020 | 0.7550 | 0.8380 | 0.7122 | 0.7500 | 203,417 | -0.05(-6.10%) |
Feb 05, 2020 | 0.6500 | 0.8151 | 0.6398 | 0.7987 | 240,510 | +0.16(+25.58%) |
Feb 04, 2020 | 0.6000 | 0.6363 | 0.5762 | 0.6360 | 89,881 | +0.07(+13.37%) |
Feb 03, 2020 | 0.5800 | 0.6500 | 0.5500 | 0.5610 | 108,630 | +0.03(+5.85%) |
Jan 31, 2020 | 0.5796 | 0.6099 | 0.5300 | 0.5300 | 107,400 | -0.00(-0.69%) |
Jan 30, 2020 | 0.5200 | 0.8500 | 0.4800 | 0.5337 | 165,555 | +0.06(+12.98%) |
Jan 29, 2020 | 0.4515 | 0.5044 | 0.4494 | 0.4724 | 41,046 | +0.02(+4.10%) |
Jan 28, 2020 | 0.4044 | 0.5001 | 0.4044 | 0.4538 | 37,148 | +0.03(+8.05%) |
Jan 27, 2020 | 0.4187 | 0.4927 | 0.3987 | 0.4200 | 21,528 | -0.01(-2.55%) |
Jan 24, 2020 | 0.4500 | 0.4500 | 0.4300 | 0.4310 | 1,100 | -0.00(-0.81%) |
Jan 23, 2020 | 0.4274 | 0.4345 | 0.4274 | 0.4345 | 2,171 | +0.02(+5.21%) |
Jan 22, 2020 | 0.4400 | 0.4641 | 0.3985 | 0.4130 | 24,991 | -0.03(-7.38%) |
Jan 21, 2020 | 0.4790 | 0.4800 | 0.4420 | 0.4459 | 7,250 | -0.00(-0.91%) |
Jan 17, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | 20,900 | -0.05(-10.00%) |
Jan 16, 2020 | 0.4800 | 0.5000 | 0.4541 | 0.5000 | 13,100 | +0.06(+13.64%) |
Jan 15, 2020 | 0.4175 | 0.4497 | 0.4175 | 0.4400 | 19,250 | -0.00(-0.07%) |
Jan 14, 2020 | 0.4386 | 0.4403 | 0.4300 | 0.4403 | 8,500 | -0.16(-26.62%) |
Jan 13, 2020 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 1,089 | +0.00(+0.00%) |
Jan 10, 2020 | 0.4091 | 0.6000 | 0.4091 | 0.6000 | 600 | +0.14(+30.43%) |
Jan 09, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | 23,344 | +0.00(+0.00%) |
Jan 08, 2020 | 0.4600 | 0.4656 | 0.4600 | 0.4600 | 5,100 | +0.00(+0.00%) |
Jan 07, 2020 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 1,500 | +0.00(+0.00%) |
Jan 06, 2020 | 0.4444 | 0.4600 | 0.4190 | 0.4600 | 5,100 | -0.02(-4.17%) |
Jan 03, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 | +0.00(+0.04%) |
Jan 02, 2020 | 0.5100 | 0.5100 | 0.4795 | 0.4798 | 5,568 | +0.00(+0.00%) |
Dec 31, 2019 | 0.5000 | 1.000 | 0.4649 | 0.4798 | 5,600 | -0.72(-60.02%) |
Dec 30, 2019 | 1.460 | 1.460 | 0.4536 | 1.200 | 8,100 | +0.74(+161.32%) |
Dec 27, 2019 | 0.4592 | 0.4592 | 0.4592 | 4,150 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.4592 | 0.4592 | 0.4592 | 0 | -0.01(-1.42%) | |
Dec 20, 2019 | 0.4660 | 0.4736 | 0.4658 | 0.4658 | 11,700 | -0.01(-2.27%) |
Dec 19, 2019 | 0.4690 | 0.4766 | 0.4690 | 0.4766 | 14,800 | +0.03(+6.79%) |
Dec 18, 2019 | 0.4840 | 0.4845 | 0.4463 | 0.4463 | 6,300 | -0.04(-9.12%) |
Dec 17, 2019 | 0.4600 | 0.4911 | 0.4596 | 0.4911 | 7,250 | +0.03(+6.85%) |
Dec 16, 2019 | 0.4546 | 0.4596 | 0.4519 | 0.4596 | 15,740 | +0.01(+2.13%) |
Dec 13, 2019 | 0.4727 | 0.4727 | 0.4500 | 0.4500 | 2,800 | -0.02(-5.20%) |
Dec 11, 2019 | 0.4747 | 0.4747 | 0.4747 | 0 | +0.02(+4.26%) | |
Dec 10, 2019 | 0.4781 | 0.4781 | 0.4553 | 0.4553 | 1,150 | -0.00(-0.18%) |