Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.3962 | 0.4020 | 0.3850 | 0.3850 | 1,166,290 | -0.02(-4.11%) |
Mar 30, 2020 | 0.3977 | 0.4100 | 0.3900 | 0.4015 | 1,329,330 | -0.01(-2.07%) |
Mar 27, 2020 | 0.4200 | 0.4280 | 0.3931 | 0.4100 | 1,518,900 | -0.02(-4.65%) |
Mar 26, 2020 | 0.4190 | 0.4300 | 0.3955 | 0.4300 | 2,334,532 | +0.02(+4.83%) |
Mar 25, 2020 | 0.3900 | 0.4300 | 0.3801 | 0.4102 | 2,763,986 | +0.00(+0.05%) |
Mar 24, 2020 | 0.3950 | 0.4150 | 0.3800 | 0.4100 | 2,568,305 | +0.05(+12.82%) |
Mar 23, 2020 | 0.3575 | 0.3763 | 0.3510 | 0.3634 | 2,181,480 | +0.00(+1.06%) |
Mar 20, 2020 | 0.3800 | 0.3878 | 0.3520 | 0.3596 | 3,341,100 | -0.01(-3.39%) |
Mar 19, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3722 | 2,520,098 | +0.01(+2.31%) |
Mar 18, 2020 | 0.4000 | 0.4033 | 0.3500 | 0.3638 | 4,047,725 | -0.04(-9.37%) |
Mar 17, 2020 | 0.4400 | 0.4400 | 0.3860 | 0.4014 | 2,307,349 | +0.00(+0.35%) |
Mar 16, 2020 | 0.3800 | 0.4200 | 0.3600 | 0.4000 | 2,667,863 | -0.03(-7.62%) |
Mar 13, 2020 | 0.4100 | 0.4337 | 0.3901 | 0.4330 | 2,717,900 | +0.02(+5.25%) |
Mar 12, 2020 | 0.4040 | 0.4387 | 0.3580 | 0.4114 | 5,060,892 | -0.02(-4.33%) |
Mar 11, 2020 | 0.4800 | 0.4800 | 0.4200 | 0.4300 | 4,383,739 | -0.06(-12.24%) |
Mar 10, 2020 | 0.5000 | 0.5100 | 0.4600 | 0.4900 | 2,434,340 | +0.01(+2.08%) |
Mar 09, 2020 | 0.5251 | 0.5300 | 0.4611 | 0.4800 | 3,708,528 | -0.07(-12.09%) |
Mar 06, 2020 | 0.5700 | 0.5750 | 0.5284 | 0.5460 | 2,731,400 | -0.03(-5.06%) |
Mar 05, 2020 | 0.5900 | 0.5900 | 0.5728 | 0.5751 | 1,538,883 | -0.01(-2.13%) |
Mar 04, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5876 | 2,030,846 | -0.00(-0.07%) |
Mar 03, 2020 | 0.6030 | 0.6200 | 0.5600 | 0.5880 | 4,626,593 | +0.01(+1.38%) |
Mar 02, 2020 | 0.5400 | 0.6200 | 0.5300 | 0.5800 | 5,180,630 | +0.04(+7.45%) |
Feb 28, 2020 | 0.5100 | 0.5398 | 0.4534 | 0.5398 | 5,216,600 | -0.02(-3.61%) |
Feb 27, 2020 | 0.5600 | 0.5700 | 0.5300 | 0.5600 | 4,734,200 | -0.02(-3.45%) |
Feb 26, 2020 | 0.6000 | 0.6200 | 0.5700 | 0.5800 | 1,761,575 | -0.01(-1.66%) |
Feb 25, 2020 | 0.6350 | 0.6460 | 0.5750 | 0.5898 | 3,616,177 | -0.05(-7.84%) |
Feb 24, 2020 | 0.6600 | 0.7090 | 0.6251 | 0.6400 | 5,585,679 | -0.01(-0.78%) |
Feb 21, 2020 | 0.6200 | 0.6544 | 0.6190 | 0.6450 | 2,578,200 | +0.04(+5.74%) |
Feb 20, 2020 | 0.6400 | 0.6500 | 0.6000 | 0.6100 | 2,445,343 | -0.04(-5.76%) |
Feb 19, 2020 | 0.6400 | 0.6700 | 0.6200 | 0.6473 | 2,906,533 | +0.01(+1.14%) |
Feb 18, 2020 | 0.6200 | 0.6600 | 0.6000 | 0.6400 | 4,331,623 | +0.06(+11.28%) |
Feb 14, 2020 | 0.6800 | 0.7090 | 0.5500 | 0.5751 | 10,129,900 | -0.06(-10.14%) |
Feb 13, 2020 | 0.5500 | 0.6600 | 0.5200 | 0.6400 | 11,910,818 | +0.12(+23.08%) |
Feb 12, 2020 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | 5,876,409 | +0.05(+11.66%) |
Feb 11, 2020 | 0.4800 | 0.4815 | 0.4500 | 0.4657 | 1,485,108 | -0.00(-0.70%) |
Feb 10, 2020 | 0.4327 | 0.4810 | 0.4260 | 0.4690 | 5,657,811 | +0.03(+7.08%) |
Feb 07, 2020 | 0.4302 | 0.4408 | 0.4251 | 0.4380 | 701,200 | +0.01(+1.86%) |
Feb 06, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4300 | 540,541 | +0.00(+0.00%) |
Feb 05, 2020 | 0.4300 | 0.4370 | 0.4261 | 0.4300 | 464,117 | +0.00(+0.44%) |
Feb 04, 2020 | 0.4291 | 0.4310 | 0.4240 | 0.4281 | 590,218 | -0.00(-0.09%) |
Feb 03, 2020 | 0.4300 | 0.4336 | 0.4210 | 0.4285 | 771,087 | -0.00(-0.30%) |
Jan 31, 2020 | 0.4505 | 0.4505 | 0.4260 | 0.4298 | 1,057,700 | -0.01(-2.32%) |
Jan 30, 2020 | 0.4500 | 0.4501 | 0.4352 | 0.4400 | 902,319 | -0.01(-2.00%) |
Jan 29, 2020 | 0.4400 | 0.4500 | 0.4350 | 0.4490 | 585,722 | +0.01(+2.05%) |
Jan 28, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 928,186 | -0.01(-1.92%) |
Jan 27, 2020 | 0.4580 | 0.4580 | 0.4400 | 0.4486 | 1,478,561 | -0.00(-0.31%) |
Jan 24, 2020 | 0.4580 | 0.4580 | 0.4320 | 0.4500 | 1,665,500 | +0.00(+0.00%) |
Jan 23, 2020 | 0.4100 | 0.4600 | 0.4100 | 0.4500 | 4,033,168 | +0.04(+9.76%) |
Jan 22, 2020 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 812,059 | +0.00(+0.00%) |
Jan 21, 2020 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 1,178,113 | -0.01(-1.30%) |
Jan 17, 2020 | 0.4115 | 0.4154 | 0.4080 | 0.4154 | 1,008,600 | +0.01(+1.32%) |
Jan 16, 2020 | 0.4250 | 0.4250 | 0.4052 | 0.4100 | 1,048,275 | +0.00(+0.99%) |
Jan 15, 2020 | 0.4100 | 0.4145 | 0.4042 | 0.4060 | 1,087,919 | +0.00(+0.25%) |
Jan 14, 2020 | 0.4100 | 0.4143 | 0.4020 | 0.4050 | 1,115,931 | -0.00(-0.81%) |
Jan 13, 2020 | 0.4100 | 0.4152 | 0.4000 | 0.4083 | 1,474,617 | -0.01(-2.13%) |
Jan 10, 2020 | 0.4040 | 0.4180 | 0.4000 | 0.4172 | 1,338,500 | +0.01(+3.27%) |
Jan 09, 2020 | 0.4170 | 0.4189 | 0.4001 | 0.4040 | 2,477,697 | -0.01(-1.46%) |
Jan 08, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 2,773,167 | -0.02(-4.65%) |
Jan 07, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4300 | 1,960,064 | -0.03(-6.52%) |
Jan 06, 2020 | 0.4600 | 0.4700 | 0.4500 | 0.4600 | 2,002,862 | +0.00(+0.00%) |
Jan 03, 2020 | 0.4880 | 0.4880 | 0.4440 | 0.4600 | 1,930,800 | -0.01(-2.13%) |