Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3730 | 0.3730 | 0.3250 | 0.3600 | 15,243 | +0.00(+0.00%) |
Apr 29, 2020 | 0.3550 | 0.3680 | 0.3201 | 0.3600 | 27,011 | -0.01(-2.17%) |
Apr 28, 2020 | 0.3480 | 0.3730 | 0.3463 | 0.3680 | 13,186 | +0.02(+6.33%) |
Apr 27, 2020 | 0.3400 | 0.3730 | 0.3400 | 0.3461 | 25,011 | +0.02(+4.88%) |
Apr 24, 2020 | 0.3560 | 0.3665 | 0.3300 | 0.3300 | 29,700 | -0.02(-6.38%) |
Apr 23, 2020 | 0.3600 | 0.3600 | 0.3473 | 0.3525 | 7,577 | -0.00(-0.70%) |
Apr 22, 2020 | 0.3700 | 0.3730 | 0.3451 | 0.3550 | 27,225 | -0.02(-4.83%) |
Apr 21, 2020 | 0.3521 | 0.3730 | 0.3520 | 0.3730 | 15,885 | +0.00(+0.81%) |
Apr 20, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | 25,090 | +0.01(+2.78%) |
Apr 17, 2020 | 0.3550 | 0.3700 | 0.3410 | 0.3600 | 5,200 | -0.01(-2.70%) |
Apr 16, 2020 | 0.3500 | 0.3780 | 0.3496 | 0.3700 | 25,157 | +0.00(+0.00%) |
Apr 15, 2020 | 0.3500 | 0.3729 | 0.3459 | 0.3700 | 11,674 | -0.00(-0.80%) |
Apr 14, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3730 | 83,184 | -0.00(-1.24%) |
Apr 13, 2020 | 0.3784 | 0.3784 | 0.3420 | 0.3777 | 3,865 | +0.02(+4.80%) |
Apr 09, 2020 | 0.3332 | 0.3800 | 0.3332 | 0.3604 | 14,000 | +0.01(+2.97%) |
Apr 08, 2020 | 0.3400 | 0.3500 | 0.3200 | 0.3500 | 9,725 | +0.00(+0.60%) |
Apr 07, 2020 | 0.3212 | 0.3600 | 0.3212 | 0.3479 | 22,676 | +0.03(+8.35%) |
Apr 06, 2020 | 0.3700 | 0.3700 | 0.3112 | 0.3211 | 31,980 | -0.05(-14.37%) |
Apr 03, 2020 | 0.3780 | 0.3785 | 0.3200 | 0.3750 | 12,700 | +0.01(+3.88%) |
Apr 02, 2020 | 0.3280 | 0.3800 | 0.3280 | 0.3610 | 32,888 | +0.01(+3.14%) |
Apr 01, 2020 | 0.3365 | 0.3500 | 0.3230 | 0.3500 | 4,155 | +0.02(+5.87%) |
Mar 31, 2020 | 0.3410 | 0.3500 | 0.3000 | 0.3306 | 7,840 | -0.00(-0.36%) |
Mar 30, 2020 | 0.3500 | 0.3500 | 0.3318 | 0.3318 | 12,053 | -0.02(-5.20%) |
Mar 27, 2020 | 0.3400 | 0.3500 | 0.3125 | 0.3500 | 19,200 | +0.02(+5.11%) |
Mar 26, 2020 | 0.3140 | 0.3400 | 0.3015 | 0.3330 | 31,780 | +0.03(+11.00%) |
Mar 25, 2020 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | 123,716 | -0.01(-3.23%) |
Mar 24, 2020 | 0.2730 | 0.3298 | 0.2730 | 0.3100 | 29,898 | +0.05(+19.23%) |
Mar 23, 2020 | 0.2800 | 0.3401 | 0.2600 | 0.2600 | 63,005 | -0.04(-13.33%) |
Mar 20, 2020 | 0.3020 | 0.3100 | 0.2960 | 0.3000 | 13,100 | +0.01(+4.17%) |
Mar 19, 2020 | 0.2900 | 0.2900 | 0.2650 | 0.2880 | 14,361 | +0.02(+6.19%) |
Mar 18, 2020 | 0.2993 | 0.2993 | 0.2609 | 0.2712 | 25,008 | -0.00(-1.35%) |
Mar 17, 2020 | 0.3300 | 0.3330 | 0.2500 | 0.2749 | 46,318 | -0.03(-10.75%) |
Mar 16, 2020 | 0.3000 | 0.3500 | 0.2900 | 0.3080 | 25,828 | -0.03(-9.41%) |
Mar 13, 2020 | 0.3300 | 0.3800 | 0.3007 | 0.3400 | 41,800 | -0.01(-2.86%) |
Mar 12, 2020 | 0.3500 | 0.3650 | 0.3350 | 0.3500 | 16,593 | -0.01(-2.78%) |
Mar 11, 2020 | 0.3630 | 0.3630 | 0.3210 | 0.3600 | 22,277 | +0.00(+1.35%) |
Mar 10, 2020 | 0.3600 | 0.3680 | 0.3450 | 0.3552 | 12,821 | +0.01(+1.49%) |
Mar 09, 2020 | 0.3700 | 0.3701 | 0.3451 | 0.3500 | 121,475 | -0.02(-6.22%) |
Mar 06, 2020 | 0.3775 | 0.3800 | 0.3700 | 0.3732 | 55,000 | -0.00(-0.21%) |
Mar 05, 2020 | 0.3705 | 0.3769 | 0.3705 | 0.3740 | 22,779 | -0.00(-0.53%) |
Mar 04, 2020 | 0.3800 | 0.3800 | 0.3725 | 0.3760 | 19,062 | -0.00(-1.05%) |
Mar 03, 2020 | 0.4020 | 0.4190 | 0.3705 | 0.3800 | 50,214 | -0.03(-6.68%) |
Mar 02, 2020 | 0.4000 | 0.4230 | 0.4000 | 0.4072 | 7,182 | -0.00(-0.68%) |
Feb 28, 2020 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 29,900 | -0.02(-4.65%) |
Feb 27, 2020 | 0.4400 | 0.4400 | 0.4000 | 0.4300 | 63,501 | +0.01(+2.38%) |
Feb 26, 2020 | 0.4148 | 0.4389 | 0.3900 | 0.4200 | 72,401 | +0.02(+6.30%) |
Feb 25, 2020 | 0.3833 | 0.4150 | 0.3737 | 0.3951 | 47,050 | +0.02(+4.00%) |
Feb 24, 2020 | 0.3808 | 0.3828 | 0.3700 | 0.3799 | 33,322 | -0.01(-2.09%) |
Feb 21, 2020 | 0.3910 | 0.3940 | 0.3760 | 0.3880 | 29,000 | -0.01(-2.37%) |
Feb 20, 2020 | 0.4000 | 0.4049 | 0.3896 | 0.3974 | 14,757 | -0.01(-1.83%) |
Feb 19, 2020 | 0.3970 | 0.4149 | 0.3895 | 0.4048 | 20,766 | +0.01(+2.22%) |
Feb 18, 2020 | 0.4000 | 0.4260 | 0.3899 | 0.3960 | 29,054 | -0.01(-3.04%) |
Feb 14, 2020 | 0.4050 | 0.4380 | 0.4000 | 0.4084 | 43,200 | -0.04(-9.24%) |
Feb 13, 2020 | 0.4402 | 0.4550 | 0.4030 | 0.4500 | 30,586 | +0.00(+0.00%) |
Feb 12, 2020 | 0.4530 | 0.4549 | 0.4220 | 0.4500 | 4,327 | +0.01(+2.97%) |
Feb 11, 2020 | 0.4928 | 0.5000 | 0.4350 | 0.4370 | 45,363 | -0.04(-8.00%) |
Feb 10, 2020 | 0.4570 | 0.4800 | 0.4410 | 0.4750 | 39,633 | +0.05(+13.10%) |
Feb 07, 2020 | 0.4530 | 0.4530 | 0.4125 | 0.4200 | 7,800 | -0.02(-4.48%) |
Feb 06, 2020 | 0.4260 | 0.4500 | 0.4050 | 0.4397 | 9,136 | +0.02(+5.19%) |
Feb 05, 2020 | 0.4310 | 0.4310 | 0.4100 | 0.4180 | 21,183 | +0.01(+2.45%) |
Feb 04, 2020 | 0.3895 | 0.4600 | 0.3895 | 0.4080 | 17,253 | +0.00(+0.15%) |