Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6500 | 0.6500 | 0.5700 | 0.6200 | 933,132 | -0.02(-3.13%) |
Apr 29, 2020 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | 403,436 | +0.01(+1.59%) |
Apr 28, 2020 | 0.6400 | 0.6400 | 0.6000 | 0.6300 | 220,941 | -0.01(-1.56%) |
Apr 27, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6400 | 319,440 | +0.03(+4.92%) |
Apr 24, 2020 | 0.6000 | 0.6200 | 0.5900 | 0.6100 | 192,996 | +0.01(+1.67%) |
Apr 23, 2020 | 0.5900 | 0.6000 | 0.5700 | 0.6000 | 118,548 | +0.01(+1.69%) |
Apr 22, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5900 | 188,847 | +0.02(+3.51%) |
Apr 21, 2020 | 0.5800 | 0.5900 | 0.5500 | 0.5700 | 189,295 | -0.01(-1.72%) |
Apr 20, 2020 | 0.5900 | 0.6000 | 0.5500 | 0.5800 | 296,068 | +0.00(+0.00%) |
Apr 17, 2020 | 0.6100 | 0.6300 | 0.5800 | 0.5800 | 198,656 | +0.00(+0.00%) |
Apr 16, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | 185,344 | +0.00(+0.00%) |
Apr 15, 2020 | 0.6100 | 0.6100 | 0.5500 | 0.5800 | 588,616 | -0.03(-4.92%) |
Apr 14, 2020 | 0.5800 | 0.6500 | 0.5600 | 0.6100 | 708,416 | +0.06(+10.91%) |
Apr 13, 2020 | 0.5800 | 0.5900 | 0.5100 | 0.5500 | 690,461 | -0.05(-8.33%) |
Apr 09, 2020 | 0.6000 | 0.6000 | 0.6000 | 0 | +0.16(+36.36%) | |
Apr 08, 2020 | 0.4400 | 0.4600 | 0.4300 | 0.4400 | 309,859 | +0.03(+7.32%) |
Apr 07, 2020 | 0.4200 | 0.4500 | 0.4000 | 0.4100 | 571,214 | +0.01(+2.50%) |
Apr 06, 2020 | 0.3800 | 0.4300 | 0.3800 | 0.4000 | 490,266 | +0.01(+2.56%) |
Apr 03, 2020 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | 306,257 | -0.04(-9.30%) |
Apr 02, 2020 | 0.3900 | 0.4300 | 0.3900 | 0.4300 | 209,425 | +0.03(+7.50%) |
Apr 01, 2020 | 0.4200 | 0.4200 | 0.3800 | 0.4000 | 577,557 | -0.02(-4.76%) |
Mar 31, 2020 | 0.4700 | 0.4700 | 0.4200 | 0.4200 | 351,330 | -0.02(-4.55%) |
Mar 30, 2020 | 0.4400 | 0.4500 | 0.4100 | 0.4400 | 415,150 | -0.01(-2.22%) |
Mar 27, 2020 | 0.4800 | 0.4800 | 0.4300 | 0.4500 | 530,502 | -0.02(-4.26%) |
Mar 26, 2020 | 0.4300 | 0.5200 | 0.4000 | 0.4700 | 842,241 | +0.05(+11.90%) |
Mar 25, 2020 | 0.4200 | 0.4500 | 0.3900 | 0.4200 | 500,968 | +0.02(+5.00%) |
Mar 24, 2020 | 0.4000 | 0.4400 | 0.3900 | 0.4000 | 345,675 | +0.03(+8.11%) |
Mar 23, 2020 | 0.4400 | 0.4400 | 0.3600 | 0.3700 | 298,787 | -0.03(-7.50%) |
Mar 20, 2020 | 0.3900 | 0.4300 | 0.3800 | 0.4000 | 855,971 | +0.04(+11.11%) |
Mar 19, 2020 | 0.3500 | 0.3600 | 0.3200 | 0.3600 | 454,166 | +0.04(+12.50%) |
Mar 18, 2020 | 0.3600 | 0.3600 | 0.2800 | 0.3200 | 1,300,339 | -0.02(-5.88%) |
Mar 17, 2020 | 0.3900 | 0.3900 | 0.3300 | 0.3400 | 1,394,044 | -0.05(-12.82%) |
Mar 16, 2020 | 0.3600 | 0.4000 | 0.3400 | 0.3900 | 441,641 | -0.05(-11.36%) |
Mar 13, 2020 | 0.3900 | 0.4400 | 0.3700 | 0.4400 | 936,059 | +0.08(+22.22%) |
Mar 12, 2020 | 0.3300 | 0.4000 | 0.3000 | 0.3600 | 1,360,344 | -0.03(-7.69%) |
Mar 11, 2020 | 0.4600 | 0.4600 | 0.3600 | 0.3900 | 1,212,208 | -0.08(-17.02%) |
Mar 10, 2020 | 0.5400 | 0.5400 | 0.4600 | 0.4700 | 495,797 | -0.03(-6.00%) |
Mar 09, 2020 | 0.5300 | 0.5400 | 0.4600 | 0.5000 | 1,576,954 | -0.07(-12.28%) |
Mar 06, 2020 | 0.6000 | 0.6000 | 0.5500 | 0.5700 | 762,661 | -0.03(-5.00%) |
Mar 05, 2020 | 0.6300 | 0.6400 | 0.6000 | 0.6000 | 412,125 | -0.02(-3.23%) |
Mar 04, 2020 | 0.6400 | 0.6700 | 0.6100 | 0.6200 | 367,349 | +0.01(+1.64%) |
Mar 03, 2020 | 0.6900 | 0.6900 | 0.6000 | 0.6100 | 833,194 | -0.03(-4.69%) |
Mar 02, 2020 | 0.6000 | 0.6500 | 0.5800 | 0.6400 | 678,247 | +0.08(+14.29%) |
Feb 28, 2020 | 0.6000 | 0.6100 | 0.5200 | 0.5600 | 2,268,891 | -0.02(-3.45%) |
Feb 27, 2020 | 0.6300 | 0.6300 | 0.5300 | 0.5800 | 1,967,530 | -0.07(-10.77%) |
Feb 26, 2020 | 0.7200 | 0.7400 | 0.6500 | 0.6500 | 876,713 | -0.06(-8.45%) |
Feb 25, 2020 | 0.7800 | 0.8000 | 0.7000 | 0.7100 | 1,148,700 | -0.07(-8.97%) |
Feb 24, 2020 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 950,073 | -0.05(-6.02%) |
Feb 21, 2020 | 0.8700 | 0.8700 | 0.8100 | 0.8300 | 273,012 | -0.03(-3.49%) |
Feb 20, 2020 | 0.8600 | 0.8800 | 0.8400 | 0.8600 | 367,351 | +0.01(+1.18%) |
Feb 19, 2020 | 0.8500 | 0.8800 | 0.7900 | 0.8500 | 499,295 | +0.02(+2.41%) |
Feb 18, 2020 | 0.8900 | 0.8900 | 0.8300 | 0.8300 | 452,806 | -0.06(-6.74%) |
Feb 14, 2020 | 0.8900 | 0.8900 | 0.8900 | 0 | +0.06(+7.23%) | |
Feb 13, 2020 | 0.8100 | 0.8400 | 0.8000 | 0.8300 | 941,138 | +0.03(+3.75%) |
Feb 12, 2020 | 0.8000 | 0.8300 | 0.7800 | 0.8000 | 1,971,395 | +0.01(+1.27%) |
Feb 11, 2020 | 0.8400 | 0.8400 | 0.7700 | 0.7900 | 2,139,710 | -0.07(-8.14%) |
Feb 10, 2020 | 0.8700 | 0.9100 | 0.8400 | 0.8600 | 790,541 | +0.01(+1.18%) |
Feb 07, 2020 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | 1,575,442 | -0.05(-5.56%) |
Feb 06, 2020 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 452,195 | -0.05(-5.26%) |
Feb 05, 2020 | 0.9700 | 0.9900 | 0.9500 | 0.9500 | 273,189 | -0.05(-5.00%) |
Feb 04, 2020 | 0.9700 | 1.010 | 0.9400 | 1.000 | 266,853 | +0.06(+6.38%) |