Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.5146 | 0.6888 | 0.4599 | 0.6888 | 256,800 | +0.20(+40.54%) |
Feb 27, 2020 | 0.4400 | 0.5500 | 0.3800 | 0.4901 | 218,405 | +0.03(+6.54%) |
Feb 26, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4600 | 25,443 | +0.00(+0.00%) |
Feb 25, 2020 | 0.4377 | 0.4797 | 0.4220 | 0.4600 | 14,975 | -0.03(-6.12%) |
Feb 24, 2020 | 0.4600 | 0.5530 | 0.3640 | 0.4900 | 148,056 | -0.02(-3.92%) |
Feb 21, 2020 | 0.5900 | 0.7826 | 0.4800 | 0.5100 | 1,733,900 | -0.06(-10.53%) |
Feb 20, 2020 | 0.5700 | 0.5700 | 0.5120 | 0.5700 | 14,029 | +0.01(+1.79%) |
Feb 19, 2020 | 0.5508 | 0.5994 | 0.5320 | 0.5600 | 18,484 | -0.01(-1.75%) |
Feb 18, 2020 | 0.6000 | 0.6000 | 0.5100 | 0.5700 | 33,875 | +0.00(+0.00%) |
Feb 14, 2020 | 0.5100 | 0.5700 | 0.4951 | 0.5700 | 96,300 | +0.06(+12.65%) |
Feb 13, 2020 | 0.4801 | 0.5200 | 0.4653 | 0.5060 | 19,858 | -0.00(-0.78%) |
Feb 12, 2020 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 9,670 | +0.01(+2.02%) |
Feb 11, 2020 | 0.5200 | 0.5200 | 0.4900 | 0.4999 | 10,991 | -0.03(-5.32%) |
Feb 10, 2020 | 0.5216 | 0.5476 | 0.4700 | 0.5280 | 55,229 | +0.03(+5.60%) |
Feb 07, 2020 | 0.4800 | 0.5400 | 0.4800 | 0.5000 | 52,200 | -0.05(-9.09%) |
Feb 06, 2020 | 0.5400 | 0.5600 | 0.4800 | 0.5500 | 102,885 | +0.01(+1.85%) |
Feb 05, 2020 | 0.5600 | 0.5600 | 0.5200 | 0.5400 | 32,504 | -0.03(-5.26%) |
Feb 04, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 20,447 | +0.00(+0.00%) |
Feb 03, 2020 | 0.5994 | 0.5994 | 0.5230 | 0.5700 | 34,427 | -0.03(-4.90%) |
Jan 31, 2020 | 0.5736 | 0.5994 | 0.5020 | 0.5994 | 66,100 | +0.01(+1.59%) |
Jan 30, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5900 | 11,157 | -0.01(-1.57%) |
Jan 29, 2020 | 0.5200 | 0.5994 | 0.5000 | 0.5994 | 67,961 | +0.02(+3.34%) |
Jan 28, 2020 | 0.4900 | 0.5800 | 0.4500 | 0.5800 | 175,501 | +0.10(+20.83%) |
Jan 27, 2020 | 0.5000 | 0.5000 | 0.4722 | 0.4800 | 38,909 | -0.01(-2.04%) |
Jan 24, 2020 | 0.5500 | 0.5500 | 0.3200 | 0.4900 | 74,400 | -0.06(-10.91%) |
Jan 23, 2020 | 0.5377 | 0.5500 | 0.5360 | 0.5500 | 8,073 | -0.01(-0.90%) |
Jan 22, 2020 | 0.5700 | 0.5700 | 0.5320 | 0.5550 | 20,554 | -0.01(-2.63%) |
Jan 21, 2020 | 0.5700 | 0.5700 | 0.5429 | 0.5700 | 10,274 | +0.00(+0.00%) |
Jan 17, 2020 | 0.5699 | 0.5700 | 0.5532 | 0.5700 | 19,100 | +0.00(+0.02%) |
Jan 16, 2020 | 0.5700 | 0.5700 | 0.5368 | 0.5699 | 37,362 | -0.00(-0.02%) |
Jan 15, 2020 | 0.6400 | 0.6432 | 0.5494 | 0.5700 | 120,967 | -0.08(-12.31%) |
Jan 14, 2020 | 0.6789 | 0.6789 | 0.6315 | 0.6500 | 10,269 | -0.03(-4.40%) |
Jan 13, 2020 | 0.6700 | 0.7100 | 0.6549 | 0.6799 | 78,141 | +0.02(+3.05%) |
Jan 10, 2020 | 0.6860 | 0.6860 | 0.6307 | 0.6598 | 43,200 | -0.03(-3.68%) |
Jan 09, 2020 | 0.6529 | 0.6850 | 0.6342 | 0.6850 | 33,672 | +0.00(+0.00%) |
Jan 08, 2020 | 0.6860 | 0.6860 | 0.6363 | 0.6850 | 54,988 | +0.02(+2.24%) |
Jan 07, 2020 | 0.6643 | 0.6828 | 0.6600 | 0.6700 | 22,175 | +0.01(+0.92%) |
Jan 06, 2020 | 0.6889 | 0.6889 | 0.6600 | 0.6639 | 10,217 | -0.02(-2.22%) |
Jan 03, 2020 | 0.6700 | 0.6800 | 0.6307 | 0.6790 | 53,000 | +0.02(+2.88%) |
Jan 02, 2020 | 0.6300 | 0.6600 | 0.6300 | 0.6600 | 30,672 | +0.03(+4.76%) |
Dec 31, 2019 | 0.6300 | 0.6300 | 0.5572 | 0.6300 | 80,700 | +0.01(+0.80%) |
Dec 30, 2019 | 0.5800 | 0.6250 | 0.5791 | 0.6250 | 80,610 | +0.05(+7.76%) |
Dec 27, 2019 | 0.5500 | 0.5950 | 0.5500 | 0.5800 | 104,500 | -0.02(-3.33%) |
Dec 26, 2019 | 0.5800 | 0.6000 | 0.5100 | 0.6000 | 59,283 | +0.03(+5.82%) |
Dec 24, 2019 | 0.5000 | 0.5670 | 0.4724 | 0.5670 | 114,500 | +0.03(+5.16%) |
Dec 23, 2019 | 0.5809 | 0.5972 | 0.5100 | 0.5392 | 97,342 | -0.03(-5.42%) |
Dec 20, 2019 | 0.6200 | 0.6200 | 0.5200 | 0.5701 | 38,200 | -0.03(-4.98%) |
Dec 19, 2019 | 0.5900 | 0.6200 | 0.5200 | 0.6000 | 86,760 | +0.00(+0.00%) |
Dec 18, 2019 | 0.6200 | 0.6200 | 0.5795 | 0.6000 | 39,026 | -0.03(-4.76%) |
Dec 17, 2019 | 0.6400 | 0.6400 | 0.5899 | 0.6300 | 42,243 | +0.00(+0.02%) |
Dec 16, 2019 | 0.6800 | 0.6800 | 0.5800 | 0.6299 | 91,769 | -0.05(-7.37%) |
Dec 13, 2019 | 0.6706 | 0.6800 | 0.6002 | 0.6800 | 63,600 | +0.04(+6.25%) |
Dec 12, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6400 | 37,705 | -0.03(-4.19%) |
Dec 11, 2019 | 0.6800 | 0.6800 | 0.6200 | 0.6680 | 15,647 | -0.00(-0.30%) |
Dec 10, 2019 | 0.6659 | 0.6900 | 0.6220 | 0.6700 | 45,312 | +0.01(+1.52%) |
Dec 09, 2019 | 0.6760 | 0.6760 | 0.6205 | 0.6600 | 38,964 | +0.02(+3.11%) |
Dec 06, 2019 | 0.6900 | 0.6900 | 0.6270 | 0.6401 | 36,000 | -0.05(-7.23%) |
Dec 05, 2019 | 0.6867 | 0.6950 | 0.6506 | 0.6900 | 33,718 | +0.04(+5.50%) |
Dec 04, 2019 | 0.6600 | 0.6957 | 0.6001 | 0.6540 | 47,215 | -0.05(-6.57%) |
Dec 03, 2019 | 0.7100 | 0.8700 | 0.5505 | 0.7000 | 624,680 | -0.01(-1.41%) |