Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5095 | 0.5100 | 0.4900 | 0.5050 | 1,229,238 | +0.01(+1.30%) |
Apr 29, 2020 | 0.5000 | 0.5164 | 0.4900 | 0.4985 | 1,166,236 | +0.01(+1.32%) |
Apr 28, 2020 | 0.5081 | 0.5081 | 0.4900 | 0.4920 | 980,059 | +0.00(+0.41%) |
Apr 27, 2020 | 0.4900 | 0.5136 | 0.4890 | 0.4900 | 4,040,697 | -0.00(-0.97%) |
Apr 24, 2020 | 0.5175 | 0.5189 | 0.4850 | 0.4948 | 997,700 | -0.01(-2.00%) |
Apr 23, 2020 | 0.4850 | 0.5100 | 0.4800 | 0.5049 | 1,301,611 | +0.03(+5.30%) |
Apr 22, 2020 | 0.4700 | 0.4810 | 0.4655 | 0.4795 | 946,967 | +0.02(+5.13%) |
Apr 21, 2020 | 0.4655 | 0.4723 | 0.4550 | 0.4561 | 1,193,642 | -0.03(-5.43%) |
Apr 20, 2020 | 0.4791 | 0.4919 | 0.4600 | 0.4823 | 1,308,062 | +0.02(+4.69%) |
Apr 17, 2020 | 0.5075 | 0.5100 | 0.4605 | 0.4607 | 1,122,200 | -0.03(-5.98%) |
Apr 16, 2020 | 0.4711 | 0.5000 | 0.4511 | 0.4900 | 962,170 | +0.04(+7.76%) |
Apr 15, 2020 | 0.5200 | 0.5200 | 0.4500 | 0.4547 | 2,233,813 | -0.07(-13.13%) |
Apr 14, 2020 | 0.4800 | 0.5499 | 0.4800 | 0.5234 | 2,952,755 | +0.04(+8.93%) |
Apr 13, 2020 | 0.5100 | 0.5248 | 0.4805 | 0.4805 | 1,444,091 | -0.02(-3.80%) |
Apr 09, 2020 | 0.5023 | 0.5300 | 0.4800 | 0.4995 | 1,495,000 | +0.01(+2.50%) |
Apr 08, 2020 | 0.4500 | 0.5021 | 0.4411 | 0.4873 | 2,808,452 | +0.05(+12.00%) |
Apr 07, 2020 | 0.4300 | 0.4500 | 0.4227 | 0.4351 | 1,267,020 | +0.03(+6.12%) |
Apr 06, 2020 | 0.4000 | 0.4250 | 0.3900 | 0.4100 | 949,575 | +0.02(+5.89%) |
Apr 03, 2020 | 0.3882 | 0.4077 | 0.3828 | 0.3872 | 2,165,500 | -0.00(-0.26%) |
Apr 02, 2020 | 0.3807 | 0.3999 | 0.3750 | 0.3882 | 2,260,098 | +0.01(+1.78%) |
Apr 01, 2020 | 0.3800 | 0.3996 | 0.3720 | 0.3814 | 2,253,028 | -0.00(-0.10%) |
Mar 31, 2020 | 0.3900 | 0.4000 | 0.3773 | 0.3818 | 3,065,992 | +0.01(+2.61%) |
Mar 30, 2020 | 0.3820 | 0.3966 | 0.3690 | 0.3721 | 1,596,833 | -0.01(-2.59%) |
Mar 27, 2020 | 0.3800 | 0.4043 | 0.3800 | 0.3820 | 1,037,700 | -0.02(-4.24%) |
Mar 26, 2020 | 0.4000 | 0.4000 | 0.3836 | 0.3989 | 1,568,162 | -0.01(-2.33%) |
Mar 25, 2020 | 0.3718 | 0.4300 | 0.3701 | 0.4084 | 2,466,196 | +0.04(+11.13%) |
Mar 24, 2020 | 0.3675 | 0.3753 | 0.3510 | 0.3675 | 2,151,840 | +0.02(+5.00%) |
Mar 23, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 2,252,764 | -0.01(-2.78%) |
Mar 20, 2020 | 0.3960 | 0.4200 | 0.3520 | 0.3600 | 2,210,400 | -0.02(-5.26%) |
Mar 19, 2020 | 0.3301 | 0.3911 | 0.3200 | 0.3800 | 1,848,471 | +0.06(+19.05%) |
Mar 18, 2020 | 0.3511 | 0.3960 | 0.3011 | 0.3192 | 5,636,753 | -0.05(-12.55%) |
Mar 17, 2020 | 0.4000 | 0.4272 | 0.3500 | 0.3650 | 4,059,417 | -0.04(-8.77%) |
Mar 16, 2020 | 0.3999 | 0.4340 | 0.3800 | 0.4001 | 2,926,980 | -0.03(-6.95%) |
Mar 13, 2020 | 0.4225 | 0.4404 | 0.3951 | 0.4300 | 2,828,100 | +0.02(+6.17%) |
Mar 12, 2020 | 0.4313 | 0.4523 | 0.4011 | 0.4050 | 4,474,255 | -0.05(-11.42%) |
Mar 11, 2020 | 0.4632 | 0.4759 | 0.4310 | 0.4572 | 2,032,352 | -0.02(-4.99%) |
Mar 10, 2020 | 0.4726 | 0.5049 | 0.4101 | 0.4812 | 3,510,207 | +0.03(+6.53%) |
Mar 09, 2020 | 0.4750 | 0.4760 | 0.4210 | 0.4517 | 4,763,672 | -0.05(-9.21%) |
Mar 06, 2020 | 0.5077 | 0.5141 | 0.4869 | 0.4975 | 1,824,700 | -0.02(-4.33%) |
Mar 05, 2020 | 0.5262 | 0.5300 | 0.5116 | 0.5200 | 696,409 | -0.01(-1.89%) |
Mar 04, 2020 | 0.5200 | 0.5300 | 0.5100 | 0.5300 | 565,771 | +0.01(+2.89%) |
Mar 03, 2020 | 0.5200 | 0.5398 | 0.5060 | 0.5151 | 1,594,656 | -0.01(-1.79%) |
Mar 02, 2020 | 0.5319 | 0.5384 | 0.5000 | 0.5245 | 1,738,838 | -0.01(-1.39%) |
Feb 28, 2020 | 0.5200 | 0.5469 | 0.5127 | 0.5319 | 2,677,500 | -0.00(-0.17%) |
Feb 27, 2020 | 0.5500 | 0.5500 | 0.5200 | 0.5328 | 2,281,062 | -0.02(-4.17%) |
Feb 26, 2020 | 0.5505 | 0.5700 | 0.5412 | 0.5560 | 1,381,463 | +0.01(+1.05%) |
Feb 25, 2020 | 0.5487 | 0.5620 | 0.5440 | 0.5502 | 1,801,008 | -0.01(-2.64%) |
Feb 24, 2020 | 0.5650 | 0.5749 | 0.5302 | 0.5651 | 2,223,354 | -0.03(-4.38%) |
Feb 21, 2020 | 0.5960 | 0.5961 | 0.5751 | 0.5910 | 1,634,500 | -0.01(-1.50%) |
Feb 20, 2020 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | 1,805,333 | -0.02(-3.05%) |
Feb 19, 2020 | 0.6001 | 0.6352 | 0.5819 | 0.6189 | 1,640,279 | +0.01(+0.96%) |
Feb 18, 2020 | 0.5843 | 0.6150 | 0.4544 | 0.6130 | 5,845,055 | -0.00(-0.62%) |
Feb 14, 2020 | 0.6500 | 0.6549 | 0.6100 | 0.6168 | 2,426,200 | -0.02(-3.62%) |
Feb 13, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6400 | 2,442,726 | -0.04(-5.45%) |
Feb 12, 2020 | 0.6701 | 0.6999 | 0.6701 | 0.6769 | 2,225,495 | +0.01(+1.03%) |
Feb 11, 2020 | 0.6630 | 0.6807 | 0.6550 | 0.6700 | 1,012,049 | +0.01(+1.16%) |
Feb 10, 2020 | 0.6600 | 0.6763 | 0.6301 | 0.6623 | 1,180,198 | +0.00(+0.05%) |
Feb 07, 2020 | 0.6849 | 0.6849 | 0.6452 | 0.6620 | 743,600 | -0.03(-4.06%) |
Feb 06, 2020 | 0.6800 | 0.7000 | 0.6700 | 0.6900 | 1,309,616 | +0.01(+1.47%) |
Feb 05, 2020 | 0.6600 | 0.6900 | 0.6500 | 0.6800 | 1,698,900 | +0.03(+4.62%) |
Feb 04, 2020 | 0.6300 | 0.6600 | 0.6300 | 0.6500 | 1,379,532 | +0.02(+2.99%) |