Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3702 | 143,900 | +0.00(+0.41%) |
Feb 27, 2020 | 0.3800 | 0.3900 | 0.3610 | 0.3687 | 150,505 | -0.00(-0.83%) |
Feb 26, 2020 | 0.3800 | 0.3850 | 0.3610 | 0.3718 | 108,613 | -0.02(-4.00%) |
Feb 25, 2020 | 0.3800 | 0.3873 | 0.3500 | 0.3873 | 224,496 | +0.02(+4.14%) |
Feb 24, 2020 | 0.3772 | 0.3800 | 0.3611 | 0.3719 | 68,799 | -0.01(-2.77%) |
Feb 21, 2020 | 0.3800 | 0.3998 | 0.3780 | 0.3825 | 51,700 | -0.01(-1.92%) |
Feb 20, 2020 | 0.4400 | 0.4400 | 0.3801 | 0.3900 | 178,768 | +0.00(+0.00%) |
Feb 19, 2020 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 381,931 | -0.01(-1.47%) |
Feb 18, 2020 | 0.4500 | 0.4500 | 0.3911 | 0.3958 | 268,467 | -0.03(-7.31%) |
Feb 14, 2020 | 0.4400 | 0.4628 | 0.4200 | 0.4270 | 145,500 | -0.00(-0.40%) |
Feb 13, 2020 | 0.4800 | 0.4800 | 0.4237 | 0.4287 | 312,505 | -0.04(-8.79%) |
Feb 12, 2020 | 0.5069 | 0.5200 | 0.4598 | 0.4700 | 340,665 | -0.03(-5.13%) |
Feb 11, 2020 | 0.5000 | 0.5250 | 0.4800 | 0.4954 | 480,270 | +0.00(+0.04%) |
Feb 10, 2020 | 0.4935 | 0.5099 | 0.4800 | 0.4952 | 261,447 | +0.01(+1.06%) |
Feb 07, 2020 | 0.5000 | 0.5174 | 0.4800 | 0.4900 | 322,100 | -0.01(-1.71%) |
Feb 06, 2020 | 0.5085 | 0.5190 | 0.4901 | 0.4985 | 220,759 | -0.00(-0.30%) |
Feb 05, 2020 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 189,214 | +0.02(+3.09%) |
Feb 04, 2020 | 0.4850 | 0.5300 | 0.4800 | 0.4850 | 486,806 | -0.01(-1.02%) |
Feb 03, 2020 | 0.4800 | 0.5300 | 0.4600 | 0.4900 | 565,296 | +0.01(+1.45%) |
Jan 31, 2020 | 0.4830 | 0.4856 | 0.4550 | 0.4830 | 150,300 | +0.01(+2.77%) |
Jan 30, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 120,518 | -0.01(-2.08%) |
Jan 29, 2020 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 132,252 | -0.01(-2.10%) |
Jan 28, 2020 | 0.4755 | 0.5600 | 0.4725 | 0.4903 | 315,896 | +0.02(+4.32%) |
Jan 27, 2020 | 0.5000 | 0.5000 | 0.4692 | 0.4700 | 329,588 | +0.00(+0.00%) |
Jan 24, 2020 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 334,600 | -0.03(-5.36%) |
Jan 23, 2020 | 0.5110 | 0.5274 | 0.4922 | 0.4966 | 414,545 | -0.01(-1.86%) |
Jan 22, 2020 | 0.5395 | 0.5398 | 0.5050 | 0.5060 | 340,047 | +0.00(+0.78%) |
Jan 21, 2020 | 0.5200 | 0.5450 | 0.5000 | 0.5021 | 349,843 | -0.01(-1.55%) |
Jan 17, 2020 | 0.5200 | 0.5498 | 0.5050 | 0.5100 | 248,400 | -0.01(-1.89%) |
Jan 16, 2020 | 0.5500 | 0.5600 | 0.5100 | 0.5198 | 377,999 | -0.03(-5.49%) |
Jan 15, 2020 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 350,642 | -0.04(-6.16%) |
Jan 14, 2020 | 0.5884 | 0.6500 | 0.5812 | 0.5861 | 283,115 | -0.00(-0.68%) |
Jan 13, 2020 | 0.6889 | 0.6889 | 0.5800 | 0.5901 | 514,264 | -0.05(-7.55%) |
Jan 10, 2020 | 0.6500 | 0.7300 | 0.6300 | 0.6383 | 822,900 | +0.01(+1.83%) |
Jan 09, 2020 | 0.5800 | 0.6339 | 0.5800 | 0.6268 | 429,449 | +0.05(+8.97%) |
Jan 08, 2020 | 0.5656 | 0.5839 | 0.5600 | 0.5752 | 769,343 | +0.02(+2.71%) |
Jan 07, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 347,891 | +0.01(+1.27%) |
Jan 06, 2020 | 0.5460 | 0.5950 | 0.5350 | 0.5530 | 1,019,287 | +0.03(+6.35%) |
Jan 03, 2020 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 489,900 | +0.02(+3.96%) |
Jan 02, 2020 | 0.5100 | 0.5100 | 0.4900 | 0.5002 | 395,309 | +0.01(+1.05%) |
Dec 31, 2019 | 0.4900 | 0.5100 | 0.4900 | 0.4950 | 549,000 | -0.01(-1.00%) |
Dec 30, 2019 | 0.4950 | 0.5020 | 0.4950 | 0.5000 | 366,950 | +0.01(+1.98%) |
Dec 27, 2019 | 0.5300 | 0.5300 | 0.4800 | 0.4903 | 355,100 | -0.01(-1.96%) |
Dec 26, 2019 | 0.5000 | 0.5200 | 0.4975 | 0.5001 | 344,054 | +0.01(+2.06%) |
Dec 24, 2019 | 0.5100 | 0.5100 | 0.4801 | 0.4900 | 206,200 | +0.01(+1.37%) |
Dec 23, 2019 | 0.4383 | 0.5067 | 0.4300 | 0.4834 | 457,254 | +0.03(+5.73%) |
Dec 20, 2019 | 0.4400 | 0.4659 | 0.4260 | 0.4572 | 172,400 | +0.02(+5.06%) |
Dec 19, 2019 | 0.4205 | 0.4468 | 0.4205 | 0.4352 | 150,064 | +0.01(+2.35%) |
Dec 18, 2019 | 0.4100 | 0.4576 | 0.4099 | 0.4252 | 315,835 | -0.01(-3.36%) |
Dec 17, 2019 | 0.4400 | 0.4600 | 0.4151 | 0.4400 | 232,727 | +0.02(+3.92%) |
Dec 16, 2019 | 0.4200 | 0.4371 | 0.4150 | 0.4234 | 172,920 | -0.00(-0.66%) |
Dec 13, 2019 | 0.4100 | 0.4499 | 0.4081 | 0.4262 | 255,200 | -0.02(-4.87%) |
Dec 12, 2019 | 0.4027 | 0.4672 | 0.4000 | 0.4480 | 345,441 | +0.01(+1.80%) |
Dec 11, 2019 | 0.4500 | 0.4799 | 0.4400 | 0.4401 | 449,862 | -0.05(-10.24%) |
Dec 10, 2019 | 0.5100 | 0.5489 | 0.4800 | 0.4903 | 427,341 | -0.05(-9.02%) |
Dec 09, 2019 | 0.5300 | 0.5600 | 0.4940 | 0.5389 | 503,011 | -0.02(-3.41%) |
Dec 06, 2019 | 0.5201 | 0.5722 | 0.5101 | 0.5579 | 312,100 | +0.02(+4.09%) |
Dec 05, 2019 | 0.5980 | 0.6045 | 0.5121 | 0.5360 | 203,437 | -0.07(-11.65%) |
Dec 04, 2019 | 0.6884 | 0.6884 | 0.6000 | 0.6067 | 176,912 | -0.04(-5.45%) |
Dec 03, 2019 | 0.6600 | 0.6600 | 0.5940 | 0.6417 | 472,216 | +0.01(+1.09%) |