Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4910 | 0.6325 | 0.4564 | 0.5575 | 204,270 | +0.11(+23.89%) |
Mar 30, 2020 | 0.4560 | 0.4689 | 0.3940 | 0.4500 | 101,894 | +0.03(+7.14%) |
Mar 27, 2020 | 0.3700 | 0.4222 | 0.3700 | 0.4200 | 128,200 | +0.04(+10.53%) |
Mar 26, 2020 | 0.3850 | 0.4018 | 0.3720 | 0.3800 | 188,814 | +0.01(+2.93%) |
Mar 25, 2020 | 0.3350 | 0.3793 | 0.3344 | 0.3692 | 74,935 | +0.03(+10.44%) |
Mar 24, 2020 | 0.3400 | 0.3869 | 0.3000 | 0.3343 | 183,668 | +0.03(+8.50%) |
Mar 23, 2020 | 0.3430 | 0.3660 | 0.3081 | 0.3081 | 40,747 | -0.03(-9.38%) |
Mar 20, 2020 | 0.3770 | 0.4312 | 0.3160 | 0.3400 | 96,900 | -0.01(-2.86%) |
Mar 19, 2020 | 0.2861 | 0.3630 | 0.2592 | 0.3500 | 86,570 | +0.06(+20.69%) |
Mar 18, 2020 | 0.3128 | 0.3128 | 0.2571 | 0.2900 | 57,069 | +0.01(+3.50%) |
Mar 17, 2020 | 0.2990 | 0.3564 | 0.2723 | 0.2802 | 82,205 | -0.03(-10.48%) |
Mar 16, 2020 | 0.3355 | 0.3355 | 0.2423 | 0.3130 | 60,956 | -0.02(-6.09%) |
Mar 13, 2020 | 0.3050 | 0.3590 | 0.2693 | 0.3333 | 96,700 | +0.03(+10.55%) |
Mar 12, 2020 | 0.3360 | 0.3850 | 0.2958 | 0.3015 | 127,491 | -0.07(-19.81%) |
Mar 11, 2020 | 0.4047 | 0.4255 | 0.3700 | 0.3760 | 92,279 | -0.04(-10.48%) |
Mar 10, 2020 | 0.4550 | 0.4650 | 0.3927 | 0.4200 | 110,216 | -0.00(-0.59%) |
Mar 09, 2020 | 0.4211 | 0.4566 | 0.3943 | 0.4225 | 169,344 | -0.03(-6.32%) |
Mar 06, 2020 | 0.4620 | 0.4970 | 0.4300 | 0.4510 | 205,900 | +0.00(+0.89%) |
Mar 05, 2020 | 0.4700 | 0.4791 | 0.4400 | 0.4470 | 54,015 | -0.04(-8.78%) |
Mar 04, 2020 | 0.4825 | 0.5029 | 0.4700 | 0.4900 | 31,197 | +0.02(+5.38%) |
Mar 03, 2020 | 0.4710 | 0.4975 | 0.4305 | 0.4650 | 65,347 | +0.01(+2.88%) |
Mar 02, 2020 | 0.5200 | 0.5240 | 0.4470 | 0.4520 | 102,075 | -0.07(-13.08%) |
Feb 28, 2020 | 0.5110 | 0.5400 | 0.4134 | 0.5200 | 205,700 | +0.00(+0.00%) |
Feb 27, 2020 | 0.5000 | 0.5271 | 0.4440 | 0.5200 | 176,599 | -0.03(-5.45%) |
Feb 26, 2020 | 0.6419 | 0.6573 | 0.5500 | 0.5500 | 125,131 | -0.10(-15.64%) |
Feb 25, 2020 | 0.6740 | 0.7375 | 0.6449 | 0.6520 | 100,915 | -0.06(-8.17%) |
Feb 24, 2020 | 0.7350 | 0.7600 | 0.6833 | 0.7100 | 147,432 | -0.04(-4.94%) |
Feb 21, 2020 | 0.7800 | 0.7800 | 0.7320 | 0.7469 | 116,600 | -0.02(-2.89%) |
Feb 20, 2020 | 0.7600 | 0.8014 | 0.7461 | 0.7691 | 69,573 | +0.03(+4.43%) |
Feb 19, 2020 | 0.8100 | 0.8100 | 0.7216 | 0.7365 | 188,409 | -0.01(-1.80%) |
Feb 18, 2020 | 0.8440 | 0.8440 | 0.7500 | 0.7500 | 111,586 | -0.03(-4.07%) |
Feb 14, 2020 | 0.8272 | 0.8500 | 0.7520 | 0.7818 | 122,600 | -0.04(-4.61%) |
Feb 13, 2020 | 0.8080 | 0.8500 | 0.7434 | 0.8196 | 122,821 | +0.02(+2.45%) |
Feb 12, 2020 | 0.8700 | 0.8950 | 0.7500 | 0.8000 | 146,412 | -0.09(-9.66%) |
Feb 11, 2020 | 0.9250 | 0.9880 | 0.8371 | 0.8855 | 135,518 | -0.07(-6.93%) |
Feb 10, 2020 | 1.020 | 1.030 | 0.9344 | 0.9514 | 146,520 | -0.03(-2.92%) |
Feb 07, 2020 | 1.080 | 1.105 | 0.9601 | 0.9800 | 142,900 | -0.10(-9.26%) |
Feb 06, 2020 | 1.126 | 1.210 | 1.080 | 1.080 | 60,957 | -0.06(-5.26%) |
Feb 05, 2020 | 1.120 | 1.200 | 1.120 | 1.140 | 52,507 | +0.01(+0.88%) |
Feb 04, 2020 | 1.130 | 1.190 | 1.100 | 1.130 | 161,954 | -0.05(-3.83%) |
Feb 03, 2020 | 1.250 | 1.330 | 1.170 | 1.175 | 135,148 | -0.09(-7.48%) |
Jan 31, 2020 | 1.340 | 1.360 | 1.270 | 1.270 | 84,000 | -0.04(-3.05%) |
Jan 30, 2020 | 1.370 | 1.383 | 1.310 | 1.310 | 33,562 | -0.06(-4.38%) |
Jan 29, 2020 | 1.350 | 1.400 | 1.300 | 1.370 | 40,948 | -0.02(-1.44%) |
Jan 28, 2020 | 1.360 | 1.400 | 1.330 | 1.390 | 53,329 | +0.03(+2.21%) |
Jan 27, 2020 | 1.350 | 1.390 | 1.330 | 1.360 | 40,307 | -0.01(-0.73%) |
Jan 24, 2020 | 1.380 | 1.450 | 1.350 | 1.370 | 89,600 | -0.03(-2.14%) |
Jan 23, 2020 | 1.440 | 1.489 | 1.370 | 1.400 | 80,559 | -0.05(-3.45%) |
Jan 22, 2020 | 1.500 | 1.500 | 1.430 | 1.450 | 110,456 | +0.02(+1.40%) |
Jan 21, 2020 | 1.500 | 1.520 | 1.410 | 1.430 | 89,466 | -0.08(-5.30%) |
Jan 17, 2020 | 1.590 | 1.590 | 1.500 | 1.510 | 92,900 | -0.02(-1.24%) |
Jan 16, 2020 | 1.569 | 1.620 | 1.528 | 1.529 | 172,748 | -0.02(-1.36%) |
Jan 15, 2020 | 1.460 | 1.590 | 1.406 | 1.550 | 282,434 | +0.11(+7.64%) |
Jan 14, 2020 | 1.464 | 1.480 | 1.410 | 1.440 | 30,632 | -0.01(-0.69%) |
Jan 13, 2020 | 1.490 | 1.490 | 1.390 | 1.450 | 50,591 | -0.03(-2.03%) |
Jan 10, 2020 | 1.480 | 1.500 | 1.350 | 1.480 | 62,800 | +0.00(+0.00%) |
Jan 09, 2020 | 1.540 | 1.600 | 1.478 | 1.480 | 30,327 | -0.02(-1.37%) |
Jan 08, 2020 | 1.470 | 1.546 | 1.460 | 1.500 | 27,026 | +0.03(+2.07%) |
Jan 07, 2020 | 1.510 | 1.570 | 1.460 | 1.470 | 25,573 | -0.11(-6.96%) |
Jan 06, 2020 | 1.610 | 1.650 | 1.560 | 1.580 | 21,262 | -0.08(-4.59%) |
Jan 03, 2020 | 1.776 | 1.776 | 1.650 | 1.656 | 17,300 | -0.09(-5.37%) |