Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4040 | 0.4100 | 0.3910 | 0.4058 | 1,613,916 | +0.00(+0.22%) |
Apr 29, 2020 | 0.4100 | 0.4101 | 0.3990 | 0.4049 | 992,071 | -0.01(-1.24%) |
Apr 28, 2020 | 0.4300 | 0.4300 | 0.3961 | 0.4100 | 1,572,763 | -0.01(-2.38%) |
Apr 27, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 1,334,908 | -0.01(-1.18%) |
Apr 24, 2020 | 0.4300 | 0.4300 | 0.4150 | 0.4250 | 1,180,500 | +0.00(+0.00%) |
Apr 23, 2020 | 0.4210 | 0.4317 | 0.4050 | 0.4250 | 2,658,503 | +0.01(+1.72%) |
Apr 22, 2020 | 0.4187 | 0.4270 | 0.4100 | 0.4178 | 1,399,471 | -0.00(-1.00%) |
Apr 21, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4220 | 2,216,054 | +0.01(+2.93%) |
Apr 20, 2020 | 0.4100 | 0.4280 | 0.4020 | 0.4100 | 2,066,870 | +0.00(+0.94%) |
Apr 17, 2020 | 0.4200 | 0.4252 | 0.3950 | 0.4062 | 3,595,700 | -0.02(-5.09%) |
Apr 16, 2020 | 0.4800 | 0.4850 | 0.4200 | 0.4280 | 11,248,564 | -0.01(-2.88%) |
Apr 15, 2020 | 0.4299 | 0.4499 | 0.4100 | 0.4407 | 3,256,674 | -0.02(-3.36%) |
Apr 14, 2020 | 0.4700 | 0.4950 | 0.4300 | 0.4560 | 19,946,242 | +0.04(+8.57%) |
Apr 13, 2020 | 0.4200 | 0.4287 | 0.3900 | 0.4200 | 1,733,206 | +0.01(+2.76%) |
Apr 09, 2020 | 0.4100 | 0.4200 | 0.3913 | 0.4087 | 3,341,700 | +0.00(+1.11%) |
Apr 08, 2020 | 0.4000 | 0.4200 | 0.3700 | 0.4042 | 6,057,469 | +0.02(+6.37%) |
Apr 07, 2020 | 0.4060 | 0.4100 | 0.3506 | 0.3800 | 4,188,049 | -0.04(-9.74%) |
Apr 06, 2020 | 0.4400 | 0.4500 | 0.3823 | 0.4210 | 3,820,189 | -0.01(-3.20%) |
Apr 03, 2020 | 0.4200 | 0.4665 | 0.4186 | 0.4349 | 3,092,800 | -0.01(-2.05%) |
Apr 02, 2020 | 0.4600 | 0.5380 | 0.4100 | 0.4440 | 13,718,023 | +0.01(+1.14%) |
Apr 01, 2020 | 0.4500 | 0.4523 | 0.4000 | 0.4390 | 2,448,665 | -0.00(-0.23%) |
Mar 31, 2020 | 0.4200 | 0.4600 | 0.4000 | 0.4400 | 2,921,786 | +0.00(+0.00%) |
Mar 30, 2020 | 0.4340 | 0.4400 | 0.4100 | 0.4400 | 4,520,857 | -0.03(-6.38%) |
Mar 27, 2020 | 0.3800 | 0.4980 | 0.3602 | 0.4700 | 10,896,100 | +0.10(+25.97%) |
Mar 26, 2020 | 0.3700 | 0.3950 | 0.3550 | 0.3731 | 3,921,609 | +0.01(+2.22%) |
Mar 25, 2020 | 0.4400 | 0.4600 | 0.3500 | 0.3650 | 18,139,236 | +0.03(+10.61%) |
Mar 24, 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3300 | 1,840,970 | +0.01(+3.13%) |
Mar 23, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 1,086,632 | +0.00(+0.03%) |
Mar 20, 2020 | 0.3300 | 0.3400 | 0.3010 | 0.3199 | 3,449,900 | -0.05(-13.54%) |
Mar 19, 2020 | 0.3800 | 0.3900 | 0.3500 | 0.3700 | 1,304,211 | -0.01(-1.75%) |
Mar 18, 2020 | 0.4300 | 0.4500 | 0.3500 | 0.3766 | 2,432,624 | -0.03(-8.15%) |
Mar 17, 2020 | 0.5000 | 0.5000 | 0.3800 | 0.4100 | 4,049,111 | -0.11(-21.15%) |
Mar 16, 2020 | 0.3500 | 0.6000 | 0.3300 | 0.5200 | 12,459,353 | +0.13(+33.33%) |
Mar 13, 2020 | 0.3900 | 0.4150 | 0.3300 | 0.3900 | 3,414,000 | +0.01(+2.50%) |
Mar 12, 2020 | 0.5040 | 0.5700 | 0.3501 | 0.3805 | 17,828,686 | +0.07(+21.76%) |
Mar 11, 2020 | 0.3400 | 0.3400 | 0.3010 | 0.3125 | 956,814 | -0.03(-9.53%) |
Mar 10, 2020 | 0.3500 | 0.3700 | 0.3150 | 0.3454 | 1,616,665 | +0.01(+1.59%) |
Mar 09, 2020 | 0.4000 | 0.4000 | 0.3300 | 0.3400 | 1,821,301 | -0.07(-16.89%) |
Mar 06, 2020 | 0.4330 | 0.4400 | 0.4000 | 0.4091 | 1,098,400 | -0.03(-7.02%) |
Mar 05, 2020 | 0.4200 | 0.4700 | 0.4200 | 0.4400 | 1,673,059 | +0.00(+0.02%) |
Mar 04, 2020 | 0.4300 | 0.4488 | 0.4000 | 0.4399 | 1,962,071 | -0.01(-2.48%) |
Mar 03, 2020 | 0.5200 | 0.5490 | 0.4200 | 0.4511 | 5,327,077 | -0.17(-27.24%) |
Mar 02, 2020 | 0.5500 | 0.6700 | 0.5100 | 0.6200 | 12,712,906 | +0.15(+31.91%) |
Feb 28, 2020 | 0.3200 | 0.4900 | 0.3200 | 0.4700 | 11,318,500 | +0.13(+38.85%) |
Feb 27, 2020 | 0.3200 | 0.3403 | 0.3000 | 0.3385 | 2,699,076 | -0.02(-6.23%) |
Feb 26, 2020 | 0.4500 | 0.4650 | 0.3553 | 0.3610 | 8,939,364 | -0.04(-9.52%) |
Feb 25, 2020 | 0.4100 | 0.4226 | 0.3900 | 0.3990 | 1,346,029 | -0.03(-6.51%) |
Feb 24, 2020 | 0.3900 | 0.4295 | 0.3811 | 0.4268 | 1,095,974 | +0.02(+5.02%) |
Feb 21, 2020 | 0.3740 | 0.4100 | 0.3696 | 0.4064 | 1,651,500 | +0.03(+8.43%) |
Feb 20, 2020 | 0.3800 | 0.3850 | 0.3620 | 0.3748 | 667,949 | -0.01(-1.37%) |
Feb 19, 2020 | 0.3520 | 0.3871 | 0.3400 | 0.3800 | 890,851 | +0.02(+4.94%) |
Feb 18, 2020 | 0.3600 | 0.3688 | 0.3300 | 0.3621 | 1,422,889 | +0.00(+0.95%) |
Feb 14, 2020 | 0.3900 | 0.4000 | 0.3400 | 0.3587 | 2,504,000 | -0.04(-10.33%) |
Feb 13, 2020 | 0.4300 | 0.4400 | 0.3200 | 0.4000 | 3,027,814 | -0.03(-7.64%) |
Feb 12, 2020 | 0.4670 | 0.4670 | 0.4250 | 0.4331 | 3,336,032 | -0.02(-3.76%) |
Feb 11, 2020 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 1,674,827 | -0.00(-0.44%) |
Feb 10, 2020 | 0.4270 | 0.4700 | 0.4250 | 0.4520 | 3,148,088 | +0.03(+7.24%) |
Feb 07, 2020 | 0.4400 | 0.4590 | 0.4156 | 0.4215 | 2,565,200 | -0.01(-3.37%) |
Feb 06, 2020 | 0.4458 | 0.4500 | 0.4300 | 0.4362 | 1,621,155 | -0.01(-2.63%) |
Feb 05, 2020 | 0.4500 | 0.4550 | 0.4300 | 0.4480 | 4,127,849 | -0.00(-0.44%) |
Feb 04, 2020 | 0.4300 | 0.4600 | 0.4200 | 0.4500 | 2,169,460 | +0.03(+6.66%) |