Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4600 | 0.4800 | 0.4100 | 0.4800 | 215,753 | -0.01(-2.04%) |
Feb 27, 2020 | 0.5200 | 0.5300 | 0.4800 | 0.4900 | 98,921 | -0.02(-3.92%) |
Feb 26, 2020 | 0.5200 | 0.5500 | 0.4650 | 0.5100 | 149,726 | -0.03(-5.56%) |
Feb 25, 2020 | 0.6000 | 0.6100 | 0.5400 | 0.5400 | 110,708 | -0.06(-10.00%) |
Feb 24, 2020 | 0.6000 | 0.6200 | 0.5900 | 0.6000 | 69,124 | -0.04(-6.25%) |
Feb 21, 2020 | 0.6000 | 0.6400 | 0.6000 | 0.6400 | 74,394 | +0.03(+4.92%) |
Feb 20, 2020 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | 49,387 | -0.01(-1.61%) |
Feb 19, 2020 | 0.6300 | 0.6600 | 0.6100 | 0.6200 | 53,947 | -0.01(-1.59%) |
Feb 18, 2020 | 0.6200 | 0.6500 | 0.6200 | 0.6300 | 43,651 | -0.02(-3.08%) |
Feb 14, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.01(+1.56%) | |
Feb 13, 2020 | 0.6200 | 0.7100 | 0.6200 | 0.6400 | 69,890 | -0.03(-4.48%) |
Feb 12, 2020 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | 63,968 | -0.02(-2.90%) |
Feb 11, 2020 | 0.6500 | 0.7000 | 0.6500 | 0.6900 | 86,576 | +0.01(+1.47%) |
Feb 10, 2020 | 0.6500 | 0.7200 | 0.6500 | 0.6800 | 88,498 | +0.03(+4.62%) |
Feb 07, 2020 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | 101,385 | +0.01(+1.56%) |
Feb 06, 2020 | 0.6100 | 0.6500 | 0.6100 | 0.6400 | 82,576 | +0.02(+3.23%) |
Feb 05, 2020 | 0.6300 | 0.6400 | 0.6100 | 0.6200 | 67,561 | -0.03(-4.62%) |
Feb 04, 2020 | 0.6300 | 0.6700 | 0.6100 | 0.6500 | 121,955 | +0.01(+1.56%) |
Feb 03, 2020 | 0.6500 | 0.6600 | 0.6300 | 0.6400 | 53,259 | -0.03(-4.48%) |
Jan 31, 2020 | 0.6600 | 0.7000 | 0.6600 | 0.6700 | 58,214 | -0.03(-4.29%) |
Jan 30, 2020 | 0.6500 | 0.7100 | 0.6400 | 0.7000 | 138,103 | +0.06(+9.37%) |
Jan 29, 2020 | 0.5900 | 0.6400 | 0.5900 | 0.6400 | 128,351 | +0.05(+8.47%) |
Jan 28, 2020 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | 84,576 | -0.01(-1.67%) |
Jan 27, 2020 | 0.6100 | 0.6100 | 0.5500 | 0.6000 | 128,686 | -0.06(-9.09%) |
Jan 24, 2020 | 0.6900 | 0.7000 | 0.6600 | 0.6600 | 47,314 | -0.05(-7.04%) |
Jan 23, 2020 | 0.6600 | 0.7300 | 0.6500 | 0.7100 | 162,642 | +0.05(+7.58%) |
Jan 22, 2020 | 0.7600 | 0.7700 | 0.6300 | 0.6600 | 369,215 | -0.11(-14.29%) |
Jan 21, 2020 | 0.7900 | 0.8100 | 0.7700 | 0.7700 | 125,939 | -0.02(-2.53%) |
Jan 20, 2020 | 0.7900 | 0.8000 | 0.7600 | 0.7900 | 45,809 | -0.04(-4.82%) |
Jan 17, 2020 | 0.8000 | 0.8500 | 0.7600 | 0.8300 | 155,719 | +0.03(+3.75%) |
Jan 16, 2020 | 0.8000 | 0.8200 | 0.7500 | 0.8000 | 94,564 | +0.01(+1.27%) |
Jan 15, 2020 | 0.7500 | 0.8300 | 0.7400 | 0.7900 | 208,174 | +0.04(+5.33%) |
Jan 14, 2020 | 0.8100 | 0.8400 | 0.7400 | 0.7500 | 252,353 | -0.04(-5.06%) |
Jan 13, 2020 | 0.7900 | 0.8900 | 0.7600 | 0.7900 | 631,043 | +0.06(+8.22%) |
Jan 10, 2020 | 1.070 | 1.080 | 0.7200 | 0.7300 | 2,585,483 | -0.26(-26.26%) |
Jan 09, 2020 | 0.7200 | 1.020 | 0.7200 | 0.9900 | 2,199,063 | +0.29(+41.43%) |
Jan 08, 2020 | 0.6000 | 0.7200 | 0.5900 | 0.7000 | 632,860 | +0.09(+14.75%) |
Jan 07, 2020 | 0.5200 | 0.7000 | 0.5200 | 0.6100 | 926,123 | +0.09(+17.31%) |
Jan 06, 2020 | 0.5900 | 0.6000 | 0.5000 | 0.5200 | 228,382 | -0.08(-13.33%) |
Jan 03, 2020 | 0.4200 | 0.6000 | 0.4100 | 0.6000 | 612,787 | +0.20(+50.00%) |
Jan 02, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.4000 | 82,842 | +0.03(+8.11%) |
Dec 31, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.01(+2.78%) | |
Dec 30, 2019 | 0.3650 | 0.3850 | 0.3600 | 0.3600 | 151,670 | -0.02(-5.26%) |
Dec 27, 2019 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 157,531 | +0.01(+2.70%) |
Dec 24, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-1.33%) | |
Dec 23, 2019 | 0.3750 | 0.3850 | 0.3700 | 0.3750 | 114,815 | +0.01(+1.35%) |
Dec 20, 2019 | 0.3600 | 0.3850 | 0.3600 | 0.3700 | 102,180 | +0.01(+1.37%) |
Dec 19, 2019 | 0.3550 | 0.3650 | 0.3450 | 0.3650 | 143,214 | +0.01(+1.39%) |
Dec 18, 2019 | 0.3650 | 0.3800 | 0.3550 | 0.3600 | 75,821 | -0.01(-1.37%) |
Dec 17, 2019 | 0.3700 | 0.3950 | 0.3600 | 0.3650 | 199,348 | -0.03(-6.41%) |
Dec 16, 2019 | 0.4250 | 0.4250 | 0.3800 | 0.3900 | 131,199 | -0.03(-8.24%) |
Dec 13, 2019 | 0.4150 | 0.4250 | 0.4100 | 0.4250 | 53,503 | +0.01(+2.41%) |
Dec 12, 2019 | 0.4350 | 0.4350 | 0.3900 | 0.4150 | 69,007 | +0.01(+1.22%) |
Dec 11, 2019 | 0.4550 | 0.4550 | 0.4100 | 0.4100 | 172,327 | -0.06(-12.77%) |
Dec 10, 2019 | 0.4600 | 0.4750 | 0.4600 | 0.4700 | 38,899 | -0.01(-2.08%) |
Dec 09, 2019 | 0.4750 | 0.4850 | 0.4700 | 0.4800 | 87,631 | -0.01(-1.03%) |
Dec 06, 2019 | 0.4900 | 0.4900 | 0.4800 | 0.4850 | 49,187 | -0.02(-3.00%) |
Dec 05, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 18,200 | +0.01(+1.01%) |
Dec 04, 2019 | 0.5000 | 0.5000 | 0.4900 | 0.4950 | 33,077 | -0.03(-4.81%) |
Dec 03, 2019 | 0.4950 | 0.5200 | 0.4950 | 0.5200 | 76,305 | +0.00(+0.00%) |