Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6500 | 0.8400 | 0.6000 | 0.7045 | 906,517 | +0.08(+12.61%) |
Apr 29, 2020 | 0.6900 | 0.6942 | 0.6120 | 0.6256 | 516,639 | +0.03(+4.25%) |
Apr 28, 2020 | 0.5750 | 0.8800 | 0.5700 | 0.6001 | 1,292,816 | +0.03(+5.28%) |
Apr 27, 2020 | 0.5939 | 0.6040 | 0.5300 | 0.5700 | 45,084 | -0.00(-0.56%) |
Apr 24, 2020 | 0.6100 | 0.6900 | 0.5700 | 0.5732 | 87,600 | -0.02(-2.95%) |
Apr 23, 2020 | 0.5600 | 0.7499 | 0.5500 | 0.5906 | 314,719 | +0.05(+9.80%) |
Apr 22, 2020 | 0.5200 | 0.5696 | 0.5000 | 0.5379 | 49,630 | +0.03(+5.39%) |
Apr 21, 2020 | 0.5729 | 0.5729 | 0.4684 | 0.5104 | 46,290 | -0.07(-12.60%) |
Apr 20, 2020 | 0.5600 | 0.6000 | 0.5100 | 0.5840 | 58,268 | +0.00(+0.69%) |
Apr 17, 2020 | 0.5410 | 0.6435 | 0.5410 | 0.5800 | 79,900 | +0.04(+7.87%) |
Apr 16, 2020 | 0.5300 | 0.5700 | 0.5100 | 0.5377 | 76,820 | +0.01(+1.45%) |
Apr 15, 2020 | 0.5200 | 0.5400 | 0.5100 | 0.5300 | 26,106 | +0.03(+6.00%) |
Apr 14, 2020 | 0.5620 | 0.5910 | 0.4900 | 0.5000 | 129,136 | -0.06(-11.11%) |
Apr 13, 2020 | 0.6600 | 0.6600 | 0.5620 | 0.5625 | 99,464 | -0.05(-7.53%) |
Apr 09, 2020 | 0.6300 | 0.7485 | 0.5620 | 0.6083 | 328,600 | +0.03(+4.59%) |
Apr 08, 2020 | 0.5471 | 0.6485 | 0.5025 | 0.5816 | 136,324 | +0.06(+11.61%) |
Apr 07, 2020 | 0.5750 | 0.5980 | 0.5200 | 0.5211 | 25,615 | -0.04(-6.95%) |
Apr 06, 2020 | 0.5526 | 0.5731 | 0.5181 | 0.5600 | 111,868 | +0.00(+0.11%) |
Apr 03, 2020 | 0.5500 | 0.7300 | 0.5400 | 0.5594 | 218,700 | +0.02(+3.59%) |
Apr 02, 2020 | 0.6900 | 0.8400 | 0.4444 | 0.5400 | 619,622 | -0.15(-21.74%) |
Apr 01, 2020 | 0.6000 | 0.8000 | 0.5700 | 0.6900 | 216,420 | +0.07(+11.36%) |
Mar 31, 2020 | 0.3530 | 1.200 | 0.3496 | 0.6196 | 903,569 | +0.30(+93.02%) |
Mar 30, 2020 | 0.4200 | 0.4400 | 0.3012 | 0.3210 | 41,367 | -0.08(-19.75%) |
Mar 27, 2020 | 0.4400 | 0.4500 | 0.4000 | 0.4000 | 30,900 | -0.01(-2.42%) |
Mar 26, 2020 | 0.4800 | 0.4800 | 0.4000 | 0.4099 | 45,011 | -0.04(-8.93%) |
Mar 25, 2020 | 0.4199 | 0.4701 | 0.4199 | 0.4501 | 10,341 | +0.01(+2.72%) |
Mar 24, 2020 | 0.4500 | 0.4579 | 0.4000 | 0.4382 | 3,011 | -0.02(-4.72%) |
Mar 23, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4599 | 17,234 | -0.00(-0.02%) |
Mar 20, 2020 | 0.5500 | 0.6900 | 0.3500 | 0.4600 | 110,900 | -0.09(-16.36%) |
Mar 19, 2020 | 0.3800 | 0.5500 | 0.3700 | 0.5500 | 82,327 | +0.17(+42.86%) |
Mar 18, 2020 | 0.4329 | 0.4329 | 0.3850 | 0.3850 | 11,690 | -0.07(-14.44%) |
Mar 17, 2020 | 0.5000 | 0.5150 | 0.4500 | 0.4500 | 5,021 | -0.05(-10.02%) |
Mar 16, 2020 | 0.5290 | 0.5290 | 0.5001 | 0.5001 | 7,054 | -0.03(-5.41%) |
Mar 13, 2020 | 0.5000 | 0.5287 | 0.5000 | 0.5287 | 9,100 | +0.02(+3.67%) |
Mar 12, 2020 | 0.5100 | 0.5300 | 0.5100 | 0.5100 | 18,659 | -0.00(-0.22%) |
Mar 11, 2020 | 0.5500 | 0.5500 | 0.5100 | 0.5111 | 7,226 | -0.02(-3.57%) |
Mar 10, 2020 | 0.5379 | 0.5876 | 0.5300 | 0.5300 | 20,133 | +0.02(+3.92%) |
Mar 09, 2020 | 0.5025 | 0.5999 | 0.5025 | 0.5100 | 36,158 | -0.05(-8.12%) |
Mar 06, 2020 | 0.5200 | 0.5700 | 0.5037 | 0.5551 | 16,500 | -0.01(-2.36%) |
Mar 05, 2020 | 0.6000 | 0.6400 | 0.5671 | 0.5685 | 22,531 | -0.06(-9.78%) |
Mar 04, 2020 | 0.6000 | 0.6400 | 0.6000 | 0.6301 | 24,595 | +0.00(+0.02%) |
Mar 03, 2020 | 0.5972 | 0.6307 | 0.5528 | 0.6300 | 40,921 | +0.03(+5.49%) |
Mar 02, 2020 | 0.6200 | 0.6505 | 0.5500 | 0.5972 | 33,597 | +0.01(+1.20%) |
Feb 28, 2020 | 0.6400 | 0.6400 | 0.5500 | 0.5901 | 54,900 | -0.07(-10.59%) |
Feb 27, 2020 | 0.6800 | 0.7223 | 0.6500 | 0.6600 | 37,068 | -0.08(-10.99%) |
Feb 26, 2020 | 0.7900 | 0.8200 | 0.7300 | 0.7415 | 55,938 | -0.08(-9.68%) |
Feb 25, 2020 | 0.9100 | 0.9100 | 0.8100 | 0.8210 | 11,030 | -0.04(-4.53%) |
Feb 24, 2020 | 0.9100 | 0.9100 | 0.8350 | 0.8600 | 28,673 | -0.06(-6.65%) |
Feb 21, 2020 | 0.9136 | 0.9213 | 0.8500 | 0.9213 | 28,300 | +0.01(+1.24%) |
Feb 20, 2020 | 0.9700 | 0.9700 | 0.8600 | 0.9100 | 92,461 | -0.04(-4.21%) |
Feb 19, 2020 | 1.170 | 1.170 | 0.9000 | 0.9500 | 44,953 | -0.11(-10.05%) |
Feb 18, 2020 | 1.030 | 1.129 | 1.030 | 1.056 | 41,787 | -0.00(-0.36%) |
Feb 14, 2020 | 1.060 | 1.140 | 1.050 | 1.060 | 160,700 | +0.02(+1.92%) |
Feb 13, 2020 | 1.170 | 1.380 | 1.030 | 1.040 | 239,369 | -0.33(-24.09%) |
Feb 12, 2020 | 1.150 | 1.370 | 1.120 | 1.370 | 352,149 | +0.07(+5.38%) |
Feb 11, 2020 | 1.130 | 2.680 | 1.020 | 1.300 | 7,815,685 | +0.36(+38.30%) |
Feb 10, 2020 | 0.9340 | 0.9400 | 0.9340 | 0.9400 | 1,295 | +0.02(+2.17%) |
Feb 07, 2020 | 0.9900 | 1.000 | 0.8800 | 0.9200 | 4,700 | +0.02(+2.22%) |
Feb 06, 2020 | 0.8900 | 1.000 | 0.8900 | 0.9000 | 5,176 | +0.01(+1.12%) |
Feb 05, 2020 | 0.8400 | 0.8900 | 0.8400 | 0.8900 | 7,084 | +0.07(+8.38%) |
Feb 04, 2020 | 0.8400 | 0.8400 | 0.8000 | 0.8212 | 5,932 | -0.04(-4.51%) |