Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 1.610 | 1.630 | 1.420 | 1.420 | 1,340,500 | -0.19(-11.80%) |
Feb 27, 2020 | 1.640 | 1.690 | 1.450 | 1.610 | 1,512,493 | -0.09(-5.29%) |
Feb 26, 2020 | 1.720 | 1.830 | 1.440 | 1.700 | 2,874,406 | -0.07(-3.95%) |
Feb 25, 2020 | 1.990 | 2.040 | 1.630 | 1.770 | 5,034,880 | -0.32(-15.31%) |
Feb 24, 2020 | 2.030 | 2.580 | 1.820 | 2.090 | 21,930,776 | +0.19(+10.00%) |
Feb 21, 2020 | 0.8400 | 2.350 | 0.7512 | 1.900 | 51,775,296 | +1.00(+111.11%) |
Feb 20, 2020 | 0.8000 | 0.9031 | 0.6300 | 0.9000 | 18,154,208 | +0.41(+83.67%) |
Feb 19, 2020 | 0.5400 | 0.5400 | 0.4600 | 0.4900 | 620,391 | -0.05(-9.26%) |
Feb 18, 2020 | 0.4900 | 0.5500 | 0.4700 | 0.5400 | 524,279 | +0.06(+11.55%) |
Feb 14, 2020 | 0.4661 | 0.4900 | 0.4400 | 0.4841 | 337,800 | +0.02(+4.97%) |
Feb 13, 2020 | 0.4705 | 0.4790 | 0.4512 | 0.4612 | 167,759 | -0.01(-1.66%) |
Feb 12, 2020 | 0.5000 | 0.5005 | 0.4600 | 0.4690 | 322,478 | -0.02(-4.29%) |
Feb 11, 2020 | 0.4700 | 0.5100 | 0.4500 | 0.4900 | 518,164 | +0.02(+5.35%) |
Feb 10, 2020 | 0.5000 | 0.5003 | 0.4300 | 0.4651 | 285,003 | -0.02(-4.38%) |
Feb 07, 2020 | 0.4900 | 0.5042 | 0.4804 | 0.4864 | 229,800 | -0.00(-0.98%) |
Feb 06, 2020 | 0.5100 | 0.5150 | 0.4860 | 0.4912 | 293,623 | -0.02(-4.29%) |
Feb 05, 2020 | 0.5250 | 0.5370 | 0.5100 | 0.5132 | 84,693 | -0.01(-1.36%) |
Feb 04, 2020 | 0.4750 | 0.5240 | 0.4750 | 0.5203 | 196,308 | +0.03(+6.12%) |
Feb 03, 2020 | 0.4903 | 0.4990 | 0.4301 | 0.4903 | 245,054 | -0.01(-1.84%) |
Jan 31, 2020 | 0.5073 | 0.5199 | 0.4800 | 0.4995 | 193,700 | -0.01(-2.69%) |
Jan 30, 2020 | 0.5200 | 0.5299 | 0.5000 | 0.5133 | 242,477 | -0.01(-1.38%) |
Jan 29, 2020 | 0.5369 | 0.5400 | 0.5100 | 0.5205 | 165,259 | -0.02(-3.54%) |
Jan 28, 2020 | 0.5400 | 0.5400 | 0.5110 | 0.5396 | 185,995 | -0.00(-0.07%) |
Jan 27, 2020 | 0.5800 | 0.5800 | 0.5300 | 0.5400 | 321,520 | -0.02(-4.05%) |
Jan 24, 2020 | 0.5824 | 0.6040 | 0.5600 | 0.5628 | 217,000 | -0.01(-2.55%) |
Jan 23, 2020 | 0.5600 | 0.5951 | 0.5600 | 0.5775 | 250,768 | -0.01(-2.22%) |
Jan 22, 2020 | 0.6300 | 0.6823 | 0.5900 | 0.5906 | 482,470 | -0.02(-3.18%) |
Jan 21, 2020 | 0.6200 | 0.7100 | 0.6000 | 0.6100 | 1,047,282 | +0.01(+1.14%) |
Jan 17, 2020 | 0.5700 | 0.6300 | 0.5595 | 0.6031 | 710,500 | +0.04(+6.86%) |
Jan 16, 2020 | 0.5500 | 0.5990 | 0.5437 | 0.5644 | 742,610 | +0.02(+4.52%) |
Jan 15, 2020 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 931,464 | -0.05(-8.49%) |
Jan 14, 2020 | 0.5400 | 0.6100 | 0.5100 | 0.5901 | 1,477,252 | +0.08(+15.98%) |
Jan 13, 2020 | 0.5128 | 0.5128 | 0.5000 | 0.5088 | 297,189 | -0.00(-0.78%) |
Jan 10, 2020 | 0.5350 | 0.5350 | 0.5070 | 0.5128 | 197,600 | -0.01(-1.48%) |
Jan 09, 2020 | 0.5400 | 0.5400 | 0.4876 | 0.5205 | 350,467 | +0.00(+0.13%) |
Jan 08, 2020 | 0.5410 | 0.5500 | 0.5050 | 0.5198 | 378,360 | -0.02(-3.79%) |
Jan 07, 2020 | 0.5900 | 0.6098 | 0.5360 | 0.5403 | 828,467 | -0.04(-6.76%) |
Jan 06, 2020 | 0.5429 | 0.5830 | 0.5200 | 0.5795 | 1,733,617 | +0.04(+8.06%) |
Jan 03, 2020 | 0.5200 | 0.5400 | 0.5043 | 0.5363 | 156,400 | +0.01(+1.17%) |
Jan 02, 2020 | 0.5500 | 0.5500 | 0.5002 | 0.5301 | 307,350 | -0.00(-0.58%) |
Dec 31, 2019 | 0.4911 | 0.5460 | 0.4911 | 0.5332 | 494,000 | +0.03(+5.13%) |
Dec 30, 2019 | 0.5115 | 0.5366 | 0.4970 | 0.5072 | 537,445 | -0.00(-0.78%) |
Dec 27, 2019 | 0.5350 | 0.5400 | 0.4912 | 0.5112 | 481,100 | -0.01(-2.35%) |
Dec 26, 2019 | 0.4624 | 0.5400 | 0.4600 | 0.5235 | 996,284 | +0.05(+11.38%) |
Dec 24, 2019 | 0.4712 | 0.4835 | 0.4650 | 0.4700 | 318,900 | -0.00(-0.28%) |
Dec 23, 2019 | 0.5027 | 0.5179 | 0.4610 | 0.4713 | 702,193 | -0.05(-9.00%) |
Dec 20, 2019 | 0.4376 | 0.5200 | 0.4300 | 0.5179 | 1,147,800 | +0.07(+16.80%) |
Dec 19, 2019 | 0.4500 | 0.4570 | 0.4300 | 0.4434 | 470,662 | -0.01(-2.08%) |
Dec 18, 2019 | 0.4250 | 0.4700 | 0.4220 | 0.4528 | 531,047 | +0.00(+0.62%) |
Dec 17, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4500 | 725,959 | -0.04(-8.52%) |
Dec 16, 2019 | 0.5690 | 0.5690 | 0.4800 | 0.4919 | 1,588,912 | -0.05(-9.99%) |
Dec 13, 2019 | 0.5303 | 0.5699 | 0.5303 | 0.5465 | 986,600 | +0.02(+3.11%) |
Dec 12, 2019 | 0.6900 | 0.6900 | 0.4600 | 0.5300 | 3,797,440 | -0.19(-26.57%) |
Dec 11, 2019 | 0.6069 | 0.7500 | 0.6069 | 0.7218 | 2,492,222 | +0.11(+18.33%) |
Dec 10, 2019 | 0.6100 | 0.6474 | 0.6001 | 0.6100 | 310,621 | -0.01(-1.69%) |
Dec 09, 2019 | 0.6350 | 0.6520 | 0.6100 | 0.6205 | 414,258 | -0.02(-2.90%) |
Dec 06, 2019 | 0.6129 | 0.6500 | 0.6100 | 0.6390 | 185,100 | +0.02(+3.06%) |
Dec 05, 2019 | 0.6200 | 0.6500 | 0.6000 | 0.6200 | 343,829 | -0.02(-2.36%) |
Dec 04, 2019 | 0.6403 | 0.6600 | 0.6150 | 0.6350 | 233,824 | -0.01(-1.24%) |
Dec 03, 2019 | 0.6100 | 0.6700 | 0.6100 | 0.6430 | 536,205 | +0.03(+5.41%) |