Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5272 | 0.5999 | 0.5100 | 0.5400 | 1,147,065 | -0.03(-4.90%) |
Apr 29, 2020 | 0.4910 | 0.7500 | 0.4910 | 0.5678 | 9,202,078 | +0.08(+16.83%) |
Apr 28, 2020 | 0.5100 | 0.5240 | 0.4800 | 0.4860 | 632,723 | -0.02(-4.71%) |
Apr 27, 2020 | 0.5000 | 0.6100 | 0.4900 | 0.5100 | 2,271,426 | +0.01(+2.00%) |
Apr 24, 2020 | 0.4900 | 0.5170 | 0.4602 | 0.5000 | 1,247,200 | +0.03(+6.13%) |
Apr 23, 2020 | 0.4908 | 0.4918 | 0.4700 | 0.4711 | 197,555 | -0.02(-3.78%) |
Apr 22, 2020 | 0.4970 | 0.4970 | 0.4800 | 0.4896 | 182,645 | +0.01(+2.00%) |
Apr 21, 2020 | 0.4601 | 0.4970 | 0.4600 | 0.4800 | 223,347 | +0.00(+1.01%) |
Apr 20, 2020 | 0.4860 | 0.5288 | 0.4701 | 0.4752 | 642,730 | -0.02(-4.19%) |
Apr 17, 2020 | 0.5300 | 0.5300 | 0.4800 | 0.4960 | 273,000 | +0.01(+2.27%) |
Apr 16, 2020 | 0.5000 | 0.5200 | 0.4802 | 0.4850 | 194,065 | -0.01(-1.02%) |
Apr 15, 2020 | 0.5000 | 0.5200 | 0.4900 | 0.4900 | 216,985 | -0.03(-5.75%) |
Apr 14, 2020 | 0.5330 | 0.5500 | 0.5010 | 0.5199 | 372,631 | -0.00(-0.02%) |
Apr 13, 2020 | 0.4515 | 0.5902 | 0.4406 | 0.5200 | 1,222,874 | +0.07(+15.56%) |
Apr 09, 2020 | 0.4670 | 0.5074 | 0.4300 | 0.4500 | 1,355,600 | -0.01(-1.70%) |
Apr 08, 2020 | 0.4569 | 0.4788 | 0.4200 | 0.4578 | 476,759 | +0.01(+1.73%) |
Apr 07, 2020 | 0.4700 | 0.4800 | 0.4300 | 0.4500 | 452,979 | +0.01(+1.12%) |
Apr 06, 2020 | 0.4600 | 0.4700 | 0.4302 | 0.4450 | 355,547 | +0.01(+1.14%) |
Apr 03, 2020 | 0.4470 | 0.4500 | 0.4116 | 0.4400 | 321,400 | -0.01(-2.22%) |
Apr 02, 2020 | 0.4700 | 0.4726 | 0.4300 | 0.4500 | 387,859 | +0.00(+0.96%) |
Apr 01, 2020 | 0.5299 | 0.5440 | 0.4300 | 0.4457 | 555,570 | -0.04(-9.04%) |
Mar 31, 2020 | 0.5200 | 0.5775 | 0.4800 | 0.4900 | 569,224 | -0.07(-11.90%) |
Mar 30, 2020 | 0.6300 | 0.6389 | 0.5410 | 0.5562 | 635,027 | -0.04(-7.05%) |
Mar 27, 2020 | 0.6193 | 0.7400 | 0.5000 | 0.5984 | 3,743,900 | -0.02(-3.48%) |
Mar 26, 2020 | 0.3900 | 0.6500 | 0.3800 | 0.6200 | 4,653,348 | +0.24(+64.89%) |
Mar 25, 2020 | 0.3780 | 0.4300 | 0.3459 | 0.3760 | 545,189 | +0.02(+4.44%) |
Mar 24, 2020 | 0.3800 | 0.3788 | 0.3401 | 0.3600 | 244,490 | +0.02(+6.04%) |
Mar 23, 2020 | 0.3517 | 0.3517 | 0.3200 | 0.3395 | 214,639 | -0.01(-3.00%) |
Mar 20, 2020 | 0.3500 | 0.3680 | 0.3381 | 0.3500 | 512,200 | +0.03(+8.70%) |
Mar 19, 2020 | 0.3000 | 0.3500 | 0.2991 | 0.3220 | 384,480 | +0.02(+6.73%) |
Mar 18, 2020 | 0.3600 | 0.3600 | 0.2630 | 0.3017 | 489,784 | -0.06(-15.84%) |
Mar 17, 2020 | 0.4000 | 0.4000 | 0.3470 | 0.3585 | 304,721 | -0.04(-10.40%) |
Mar 16, 2020 | 0.4032 | 0.4032 | 0.3410 | 0.4001 | 271,524 | +0.02(+5.57%) |
Mar 13, 2020 | 0.3780 | 0.4000 | 0.3513 | 0.3790 | 240,000 | +0.02(+5.22%) |
Mar 12, 2020 | 0.3844 | 0.4000 | 0.3527 | 0.3602 | 381,879 | -0.05(-12.74%) |
Mar 11, 2020 | 0.4300 | 0.4399 | 0.4000 | 0.4128 | 200,793 | -0.02(-4.00%) |
Mar 10, 2020 | 0.4300 | 0.4613 | 0.4000 | 0.4300 | 143,746 | +0.02(+4.88%) |
Mar 09, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 274,757 | -0.05(-10.13%) |
Mar 06, 2020 | 0.4900 | 0.4935 | 0.4500 | 0.4562 | 138,600 | -0.03(-6.90%) |
Mar 05, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | 144,518 | -0.02(-3.92%) |
Mar 04, 2020 | 0.5200 | 0.5357 | 0.4911 | 0.5100 | 303,587 | +0.00(+0.00%) |
Mar 03, 2020 | 0.5200 | 0.5400 | 0.4900 | 0.5100 | 247,835 | +0.01(+1.17%) |
Mar 02, 2020 | 0.4672 | 0.5278 | 0.4435 | 0.5041 | 228,410 | +0.06(+14.57%) |
Feb 28, 2020 | 0.4700 | 0.4700 | 0.4111 | 0.4400 | 556,900 | -0.05(-10.20%) |
Feb 27, 2020 | 0.4900 | 0.5000 | 0.4500 | 0.4900 | 333,361 | +0.00(+0.00%) |
Feb 26, 2020 | 0.5200 | 0.5400 | 0.4800 | 0.4900 | 335,962 | -0.05(-9.26%) |
Feb 25, 2020 | 0.5500 | 0.5700 | 0.5100 | 0.5400 | 291,387 | -0.02(-3.57%) |
Feb 24, 2020 | 0.5700 | 0.5800 | 0.5500 | 0.5600 | 215,398 | -0.02(-2.63%) |
Feb 21, 2020 | 0.5800 | 0.5800 | 0.5701 | 0.5751 | 118,800 | -0.01(-2.53%) |
Feb 20, 2020 | 0.5600 | 0.5900 | 0.5600 | 0.5900 | 220,332 | +0.03(+5.36%) |
Feb 19, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5600 | 275,066 | -0.03(-5.08%) |
Feb 18, 2020 | 0.5800 | 0.6000 | 0.5700 | 0.5900 | 171,689 | +0.01(+1.94%) |
Feb 14, 2020 | 0.5700 | 0.6140 | 0.5550 | 0.5788 | 486,000 | +0.01(+1.54%) |
Feb 13, 2020 | 0.5700 | 0.5900 | 0.5500 | 0.5700 | 305,250 | +0.00(+0.00%) |
Feb 12, 2020 | 0.6000 | 0.6000 | 0.5620 | 0.5700 | 266,020 | -0.02(-3.39%) |
Feb 11, 2020 | 0.6000 | 0.6100 | 0.5800 | 0.5900 | 418,247 | -0.03(-4.84%) |
Feb 10, 2020 | 0.6200 | 0.6300 | 0.6000 | 0.6200 | 191,852 | +0.01(+2.04%) |
Feb 07, 2020 | 0.6110 | 0.6250 | 0.6057 | 0.6076 | 176,500 | -0.02(-2.41%) |
Feb 06, 2020 | 0.6457 | 0.6457 | 0.6170 | 0.6226 | 107,165 | -0.01(-1.46%) |
Feb 05, 2020 | 0.6200 | 0.6400 | 0.6100 | 0.6318 | 157,924 | +0.00(+0.29%) |
Feb 04, 2020 | 0.6300 | 0.6500 | 0.6200 | 0.6300 | 148,691 | +0.00(+0.00%) |