Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4960 | 0.5105 | 0.4500 | 0.4627 | 20,277 | -0.04(-7.46%) |
Mar 30, 2020 | 0.4500 | 0.5200 | 0.3901 | 0.5000 | 33,285 | +0.04(+9.89%) |
Mar 27, 2020 | 0.3390 | 0.4960 | 0.3390 | 0.4550 | 27,200 | -0.04(-7.71%) |
Mar 26, 2020 | 0.4430 | 0.5238 | 0.3985 | 0.4930 | 41,628 | +0.10(+24.24%) |
Mar 25, 2020 | 0.4244 | 0.4244 | 0.3460 | 0.3968 | 27,285 | +0.01(+1.33%) |
Mar 24, 2020 | 0.3500 | 0.4100 | 0.3400 | 0.3916 | 56,115 | +0.05(+13.18%) |
Mar 23, 2020 | 0.2790 | 0.3693 | 0.2790 | 0.3460 | 99,686 | +0.02(+5.20%) |
Mar 20, 2020 | 0.3463 | 0.3855 | 0.3283 | 0.3289 | 65,000 | -0.06(-15.67%) |
Mar 19, 2020 | 0.3014 | 0.4000 | 0.2990 | 0.3900 | 17,740 | +0.06(+19.63%) |
Mar 18, 2020 | 0.3900 | 0.4384 | 0.3052 | 0.3260 | 86,191 | -0.07(-18.50%) |
Mar 17, 2020 | 0.3700 | 0.4300 | 0.3700 | 0.4000 | 27,262 | -0.02(-4.63%) |
Mar 16, 2020 | 0.4169 | 0.4300 | 0.3387 | 0.4194 | 65,600 | +0.08(+22.99%) |
Mar 13, 2020 | 0.3050 | 0.3727 | 0.3050 | 0.3410 | 67,400 | -0.03(-6.93%) |
Mar 12, 2020 | 0.3530 | 0.4369 | 0.3254 | 0.3664 | 61,840 | -0.10(-21.93%) |
Mar 11, 2020 | 0.4490 | 0.4790 | 0.4021 | 0.4693 | 106,632 | -0.02(-4.65%) |
Mar 10, 2020 | 0.4270 | 0.5300 | 0.4270 | 0.4922 | 47,417 | -0.02(-4.70%) |
Mar 09, 2020 | 0.4825 | 0.5500 | 0.3620 | 0.5165 | 127,919 | -0.01(-2.55%) |
Mar 06, 2020 | 0.5900 | 0.5937 | 0.5300 | 0.5300 | 36,000 | -0.03(-5.59%) |
Mar 05, 2020 | 0.6059 | 0.6145 | 0.5614 | 0.5614 | 4,923 | -0.05(-8.61%) |
Mar 04, 2020 | 0.5821 | 0.6494 | 0.5356 | 0.6143 | 55,693 | +0.08(+15.91%) |
Mar 03, 2020 | 0.5660 | 0.6331 | 0.5200 | 0.5300 | 53,010 | -0.06(-9.56%) |
Mar 02, 2020 | 0.6020 | 0.6599 | 0.5561 | 0.5860 | 43,596 | -0.06(-9.89%) |
Feb 28, 2020 | 0.5743 | 0.6503 | 0.4100 | 0.6503 | 105,400 | -0.00(-0.40%) |
Feb 27, 2020 | 0.7784 | 0.7784 | 0.5700 | 0.6529 | 216,700 | -0.08(-10.44%) |
Feb 26, 2020 | 0.6800 | 0.7874 | 0.6800 | 0.7290 | 26,570 | -0.03(-3.83%) |
Feb 25, 2020 | 0.7781 | 0.7781 | 0.6740 | 0.7580 | 71,777 | -0.02(-2.58%) |
Feb 24, 2020 | 0.8050 | 0.8050 | 0.7300 | 0.7781 | 69,024 | -0.03(-4.12%) |
Feb 21, 2020 | 0.8372 | 0.8372 | 0.7923 | 0.8115 | 11,300 | +0.00(+0.06%) |
Feb 20, 2020 | 0.8000 | 0.8200 | 0.7453 | 0.8110 | 59,745 | +0.02(+2.66%) |
Feb 19, 2020 | 0.8170 | 0.8500 | 0.7800 | 0.7900 | 72,308 | -0.04(-4.82%) |
Feb 18, 2020 | 0.8140 | 0.8700 | 0.8070 | 0.8300 | 46,126 | -0.04(-4.60%) |
Feb 14, 2020 | 0.8700 | 0.8700 | 0.7983 | 0.8700 | 29,000 | -0.00(-0.26%) |
Feb 13, 2020 | 0.7776 | 0.8723 | 0.7776 | 0.8723 | 5,336 | +0.07(+8.50%) |
Feb 12, 2020 | 0.8520 | 0.8929 | 0.7848 | 0.8040 | 23,325 | -0.07(-8.15%) |
Feb 11, 2020 | 0.8200 | 0.9220 | 0.8200 | 0.8753 | 21,422 | +0.02(+2.02%) |
Feb 10, 2020 | 0.9350 | 0.9900 | 0.8117 | 0.8580 | 106,431 | -0.08(-8.17%) |
Feb 07, 2020 | 0.9500 | 0.9600 | 0.9343 | 0.9343 | 35,400 | -0.02(-1.65%) |
Feb 06, 2020 | 0.9490 | 0.9870 | 0.9456 | 0.9500 | 27,396 | +0.01(+0.85%) |
Feb 05, 2020 | 0.9500 | 1.000 | 0.9420 | 0.9420 | 9,450 | -0.03(-2.81%) |
Feb 04, 2020 | 0.8885 | 1.030 | 0.8870 | 0.9692 | 19,919 | +0.02(+2.45%) |
Feb 03, 2020 | 1.010 | 1.010 | 0.9460 | 0.9460 | 19,840 | -0.06(-6.34%) |
Jan 31, 2020 | 0.9530 | 1.046 | 0.9530 | 1.010 | 62,100 | +0.01(+1.00%) |
Jan 30, 2020 | 1.032 | 1.056 | 0.9782 | 1.000 | 37,234 | -0.03(-3.01%) |
Jan 29, 2020 | 1.120 | 1.120 | 1.000 | 1.031 | 25,603 | -0.04(-3.64%) |
Jan 28, 2020 | 1.065 | 1.150 | 0.9465 | 1.070 | 84,660 | -0.01(-1.06%) |
Jan 27, 2020 | 1.050 | 1.100 | 1.030 | 1.081 | 32,791 | -0.02(-1.68%) |
Jan 24, 2020 | 1.140 | 1.140 | 1.080 | 1.100 | 14,200 | -0.01(-0.90%) |
Jan 23, 2020 | 1.103 | 1.150 | 1.010 | 1.110 | 35,036 | +0.01(+0.91%) |
Jan 22, 2020 | 1.220 | 1.220 | 1.100 | 1.100 | 47,830 | -0.07(-5.98%) |
Jan 21, 2020 | 1.162 | 1.220 | 1.145 | 1.170 | 37,520 | +0.03(+2.20%) |
Jan 17, 2020 | 1.220 | 1.220 | 1.145 | 1.145 | 51,700 | -0.05(-3.80%) |
Jan 16, 2020 | 1.150 | 1.210 | 1.150 | 1.190 | 45,517 | +0.04(+3.48%) |
Jan 15, 2020 | 1.140 | 1.198 | 1.110 | 1.150 | 27,047 | +0.05(+4.76%) |
Jan 14, 2020 | 0.8860 | 1.160 | 0.8720 | 1.098 | 82,545 | +0.20(+22.20%) |
Jan 13, 2020 | 0.8970 | 0.9634 | 0.8400 | 0.8983 | 71,803 | -0.02(-2.45%) |
Jan 10, 2020 | 0.9822 | 1.000 | 0.9085 | 0.9209 | 127,000 | -0.14(-13.00%) |
Jan 09, 2020 | 1.140 | 1.140 | 0.9067 | 1.058 | 149,017 | -0.05(-4.64%) |
Jan 08, 2020 | 1.160 | 1.170 | 1.100 | 1.110 | 32,136 | -0.07(-5.93%) |
Jan 07, 2020 | 1.280 | 1.280 | 1.160 | 1.180 | 22,772 | -0.01(-0.84%) |
Jan 06, 2020 | 1.240 | 1.240 | 1.170 | 1.190 | 41,845 | -0.03(-2.39%) |
Jan 03, 2020 | 1.200 | 1.250 | 1.200 | 1.219 | 19,600 | -0.02(-1.69%) |