Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4325 | 0.4430 | 0.4277 | 0.4334 | 3,028,800 | +0.01(+3.19%) |
May 28, 2020 | 0.4100 | 0.4300 | 0.4000 | 0.4200 | 3,179,188 | +0.02(+4.45%) |
May 27, 2020 | 0.4100 | 0.4199 | 0.3840 | 0.4021 | 4,846,705 | -0.01(-1.93%) |
May 26, 2020 | 0.4135 | 0.4490 | 0.4059 | 0.4100 | 2,709,217 | +0.01(+2.58%) |
May 22, 2020 | 0.4100 | 0.4199 | 0.3950 | 0.3997 | 3,652,300 | -0.01(-2.23%) |
May 21, 2020 | 0.4309 | 0.4311 | 0.4010 | 0.4088 | 5,503,642 | -0.02(-5.52%) |
May 20, 2020 | 0.4499 | 0.4499 | 0.4222 | 0.4327 | 5,813,664 | -0.01(-1.64%) |
May 19, 2020 | 0.4399 | 0.4495 | 0.4250 | 0.4399 | 4,431,553 | +0.01(+2.37%) |
May 18, 2020 | 0.4700 | 0.4900 | 0.4210 | 0.4297 | 8,113,066 | -0.01(-2.34%) |
May 15, 2020 | 0.4400 | 0.4419 | 0.4200 | 0.4400 | 6,790,900 | +0.02(+4.74%) |
May 14, 2020 | 0.4300 | 0.4400 | 0.4015 | 0.4201 | 10,272,392 | -0.08(-15.98%) |
May 13, 2020 | 0.5500 | 0.5500 | 0.4900 | 0.5000 | 2,603,401 | -0.02(-3.10%) |
May 12, 2020 | 0.5155 | 0.5500 | 0.5000 | 0.5160 | 3,871,738 | +0.02(+3.20%) |
May 11, 2020 | 0.4800 | 0.5000 | 0.4700 | 0.5000 | 3,384,579 | +0.03(+6.38%) |
May 08, 2020 | 0.4600 | 0.5000 | 0.4575 | 0.4700 | 2,679,800 | -0.01(-2.79%) |
May 07, 2020 | 0.4790 | 0.4877 | 0.4600 | 0.4835 | 1,708,242 | +0.01(+2.87%) |
May 06, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | 1,199,345 | -0.01(-2.77%) |
May 05, 2020 | 0.4900 | 0.4980 | 0.4704 | 0.4834 | 1,002,187 | -0.01(-2.34%) |
May 04, 2020 | 0.4900 | 0.5000 | 0.4750 | 0.4950 | 1,572,937 | +0.01(+2.27%) |
May 01, 2020 | 0.4600 | 0.4890 | 0.4450 | 0.4840 | 1,191,000 | +0.02(+3.33%) |
Apr 30, 2020 | 0.5000 | 0.5000 | 0.4600 | 0.4684 | 1,363,697 | -0.02(-4.41%) |
Apr 29, 2020 | 0.4900 | 0.5010 | 0.4701 | 0.4900 | 1,477,652 | +0.01(+2.49%) |
Apr 28, 2020 | 0.4800 | 0.4820 | 0.4500 | 0.4781 | 1,036,318 | +0.01(+1.64%) |
Apr 27, 2020 | 0.4800 | 0.4900 | 0.4601 | 0.4704 | 1,337,159 | -0.02(-3.33%) |
Apr 24, 2020 | 0.5100 | 0.5100 | 0.4608 | 0.4866 | 1,575,500 | -0.01(-2.29%) |
Apr 23, 2020 | 0.5500 | 0.5500 | 0.4790 | 0.4980 | 1,848,555 | -0.00(-0.40%) |
Apr 22, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.5000 | 2,158,095 | +0.03(+6.72%) |
Apr 21, 2020 | 0.4300 | 0.4750 | 0.4300 | 0.4685 | 1,485,674 | +0.00(+0.60%) |
Apr 20, 2020 | 0.4613 | 0.4920 | 0.4353 | 0.4657 | 1,873,968 | +0.00(+0.58%) |
Apr 17, 2020 | 0.4780 | 0.4850 | 0.4530 | 0.4630 | 1,680,700 | -0.03(-6.28%) |
Apr 16, 2020 | 0.5100 | 0.5200 | 0.4800 | 0.4940 | 1,166,177 | -0.00(-0.06%) |
Apr 15, 2020 | 0.4900 | 0.5245 | 0.4681 | 0.4943 | 1,672,354 | -0.01(-2.12%) |
Apr 14, 2020 | 0.5800 | 0.6200 | 0.4300 | 0.5050 | 6,175,248 | +0.02(+3.06%) |
Apr 13, 2020 | 0.4000 | 0.5100 | 0.3800 | 0.4900 | 3,948,393 | +0.11(+29.60%) |
Apr 09, 2020 | 0.3400 | 0.3900 | 0.3400 | 0.3781 | 3,544,700 | +0.07(+20.91%) |
Apr 08, 2020 | 0.3100 | 0.3197 | 0.3000 | 0.3127 | 699,975 | +0.00(+0.81%) |
Apr 07, 2020 | 0.3167 | 0.3402 | 0.3100 | 0.3102 | 1,373,323 | -0.00(-0.67%) |
Apr 06, 2020 | 0.3250 | 0.3274 | 0.3052 | 0.3123 | 1,688,239 | +0.01(+3.41%) |
Apr 03, 2020 | 0.3000 | 0.3216 | 0.3000 | 0.3020 | 1,036,400 | +0.00(+1.24%) |
Apr 02, 2020 | 0.3100 | 0.3300 | 0.2950 | 0.2983 | 1,373,412 | -0.00(-0.30%) |
Apr 01, 2020 | 0.3290 | 0.3290 | 0.2900 | 0.2992 | 936,090 | -0.01(-2.92%) |
Mar 31, 2020 | 0.3000 | 0.3298 | 0.2900 | 0.3082 | 1,327,732 | -0.01(-4.40%) |
Mar 30, 2020 | 0.3300 | 0.3660 | 0.3160 | 0.3224 | 1,404,048 | -0.00(-1.07%) |
Mar 27, 2020 | 0.3500 | 0.3539 | 0.3200 | 0.3259 | 1,204,400 | -0.04(-9.82%) |
Mar 26, 2020 | 0.4000 | 0.4000 | 0.3517 | 0.3614 | 1,270,424 | +0.00(+0.11%) |
Mar 25, 2020 | 0.3990 | 0.4000 | 0.3600 | 0.3610 | 2,200,817 | -0.02(-5.00%) |
Mar 24, 2020 | 0.4000 | 0.4000 | 0.3408 | 0.3800 | 2,278,434 | +0.06(+18.82%) |
Mar 23, 2020 | 0.2750 | 0.3373 | 0.2700 | 0.3198 | 2,397,559 | +0.07(+27.92%) |
Mar 20, 2020 | 0.3400 | 0.3500 | 0.2500 | 0.2500 | 3,956,500 | -0.07(-21.53%) |
Mar 19, 2020 | 0.3100 | 0.3589 | 0.2701 | 0.3186 | 1,914,713 | +0.01(+3.78%) |
Mar 18, 2020 | 0.3520 | 0.3800 | 0.2839 | 0.3070 | 1,876,955 | -0.06(-16.28%) |
Mar 17, 2020 | 0.2900 | 0.3891 | 0.2750 | 0.3667 | 2,928,873 | +0.08(+26.89%) |
Mar 16, 2020 | 0.2600 | 0.3080 | 0.2261 | 0.2890 | 2,557,320 | +0.00(+1.37%) |
Mar 13, 2020 | 0.3600 | 0.3600 | 0.2550 | 0.2851 | 2,548,600 | -0.01(-4.65%) |
Mar 12, 2020 | 0.3500 | 0.3500 | 0.2800 | 0.2990 | 2,761,154 | -0.07(-18.75%) |
Mar 11, 2020 | 0.4070 | 0.4170 | 0.3510 | 0.3680 | 1,814,076 | -0.04(-9.20%) |
Mar 10, 2020 | 0.4300 | 0.4340 | 0.3840 | 0.4053 | 1,813,646 | -0.01(-1.22%) |
Mar 09, 2020 | 0.4700 | 0.4700 | 0.4100 | 0.4103 | 2,428,373 | -0.07(-15.21%) |
Mar 06, 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4839 | 890,100 | -0.01(-2.62%) |
Mar 05, 2020 | 0.5050 | 0.5059 | 0.4875 | 0.4969 | 693,566 | -0.00(-0.62%) |
Mar 04, 2020 | 0.5200 | 0.5400 | 0.4800 | 0.5000 | 953,193 | -0.01(-1.96%) |
Mar 03, 2020 | 0.5100 | 0.5500 | 0.4900 | 0.5100 | 1,824,380 | +0.02(+4.08%) |