Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.3790 | 0.3990 | 0.3700 | 0.3859 | 314,130 | -0.00(-1.03%) |
Jun 29, 2020 | 0.3850 | 0.4342 | 0.3700 | 0.3899 | 1,947,905 | +0.01(+1.30%) |
Jun 26, 2020 | 0.4078 | 0.4078 | 0.3750 | 0.3849 | 813,600 | -0.01(-3.53%) |
Jun 25, 2020 | 0.4249 | 0.4301 | 0.3800 | 0.3990 | 1,465,574 | -0.02(-5.00%) |
Jun 24, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 1,076,955 | -0.02(-3.82%) |
Jun 23, 2020 | 0.4600 | 0.4800 | 0.4200 | 0.4367 | 1,121,602 | -0.02(-5.07%) |
Jun 22, 2020 | 0.4680 | 0.5460 | 0.4400 | 0.4600 | 2,387,997 | -0.00(-0.28%) |
Jun 19, 2020 | 0.4543 | 0.4900 | 0.4543 | 0.4613 | 973,600 | +0.01(+2.74%) |
Jun 18, 2020 | 0.4800 | 0.5220 | 0.4400 | 0.4490 | 2,042,118 | -0.07(-13.70%) |
Jun 17, 2020 | 0.4300 | 0.6400 | 0.4100 | 0.5203 | 9,022,151 | +0.08(+18.30%) |
Jun 16, 2020 | 0.4320 | 0.4800 | 0.4250 | 0.4398 | 2,594,799 | +0.02(+4.12%) |
Jun 15, 2020 | 0.4126 | 0.4500 | 0.3950 | 0.4224 | 1,312,264 | -0.01(-1.52%) |
Jun 12, 2020 | 0.4280 | 0.4400 | 0.4000 | 0.4289 | 1,422,700 | +0.01(+2.12%) |
Jun 11, 2020 | 0.4300 | 0.4700 | 0.3800 | 0.4200 | 2,405,528 | -0.05(-10.64%) |
Jun 10, 2020 | 0.4500 | 0.4900 | 0.3700 | 0.4700 | 2,103,593 | +0.02(+4.44%) |
Jun 09, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 1,067,188 | +0.02(+4.65%) |
Jun 08, 2020 | 0.3800 | 0.4500 | 0.3800 | 0.4300 | 2,376,566 | +0.06(+15.78%) |
Jun 05, 2020 | 0.3800 | 0.3897 | 0.3501 | 0.3714 | 1,424,900 | +0.01(+3.17%) |
Jun 04, 2020 | 0.3300 | 0.3800 | 0.3200 | 0.3600 | 2,367,670 | +0.04(+12.50%) |
Jun 03, 2020 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 2,090,410 | -0.01(-3.35%) |
Jun 02, 2020 | 0.3600 | 0.3600 | 0.3270 | 0.3311 | 2,287,826 | -0.03(-8.31%) |
Jun 01, 2020 | 0.4949 | 0.5000 | 0.3450 | 0.3611 | 8,092,989 | +0.04(+10.77%) |
May 29, 2020 | 0.3414 | 0.3590 | 0.3240 | 0.3260 | 263,600 | -0.01(-4.12%) |
May 28, 2020 | 0.3500 | 0.3900 | 0.3300 | 0.3400 | 1,528,260 | -0.01(-2.86%) |
May 27, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3500 | 151,979 | -0.01(-1.46%) |
May 26, 2020 | 0.3453 | 0.3649 | 0.3401 | 0.3552 | 204,531 | +0.00(+0.06%) |
May 22, 2020 | 0.3620 | 0.3671 | 0.3400 | 0.3550 | 377,200 | -0.01(-1.93%) |
May 21, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3620 | 499,456 | -0.03(-7.18%) |
May 20, 2020 | 0.3800 | 0.4000 | 0.3400 | 0.3900 | 691,553 | +0.02(+6.82%) |
May 19, 2020 | 0.3600 | 0.3800 | 0.3400 | 0.3651 | 324,868 | +0.00(+0.36%) |
May 18, 2020 | 0.3405 | 0.3800 | 0.3311 | 0.3638 | 660,166 | +0.02(+6.84%) |
May 15, 2020 | 0.3894 | 0.3894 | 0.3300 | 0.3405 | 1,428,200 | +0.00(+0.15%) |
May 14, 2020 | 0.3000 | 0.3900 | 0.2800 | 0.3400 | 1,367,072 | +0.03(+8.52%) |
May 13, 2020 | 0.3250 | 0.3278 | 0.3005 | 0.3133 | 337,590 | -0.01(-2.61%) |
May 12, 2020 | 0.3900 | 0.4023 | 0.3045 | 0.3217 | 1,543,362 | -0.06(-15.34%) |
May 11, 2020 | 0.3760 | 0.3920 | 0.3600 | 0.3800 | 57,293 | -0.00(-0.03%) |
May 08, 2020 | 0.3750 | 0.3839 | 0.3550 | 0.3801 | 44,100 | +0.01(+1.39%) |
May 07, 2020 | 0.3700 | 0.3898 | 0.3569 | 0.3749 | 19,429 | +0.01(+4.11%) |
May 06, 2020 | 0.3800 | 0.4179 | 0.3600 | 0.3601 | 69,897 | -0.04(-9.50%) |
May 05, 2020 | 0.4080 | 0.4100 | 0.3507 | 0.3979 | 61,220 | +0.01(+2.03%) |
May 04, 2020 | 0.3600 | 0.4000 | 0.3100 | 0.3900 | 87,648 | +0.01(+3.45%) |
May 01, 2020 | 0.4180 | 0.4180 | 0.3600 | 0.3770 | 72,200 | -0.02(-5.75%) |
Apr 30, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | 79,359 | -0.02(-4.21%) |
Apr 29, 2020 | 0.4160 | 0.4248 | 0.4101 | 0.4176 | 54,758 | -0.00(-0.57%) |
Apr 28, 2020 | 0.4500 | 0.4800 | 0.3800 | 0.4200 | 335,196 | -0.05(-9.68%) |
Apr 27, 2020 | 0.4500 | 0.5000 | 0.4200 | 0.4650 | 102,604 | +0.01(+1.66%) |
Apr 24, 2020 | 0.4900 | 0.4900 | 0.4202 | 0.4574 | 35,700 | +0.04(+8.90%) |
Apr 23, 2020 | 0.4600 | 0.4900 | 0.4101 | 0.4200 | 145,903 | +0.01(+2.84%) |
Apr 22, 2020 | 0.3751 | 0.4498 | 0.3751 | 0.4084 | 82,593 | +0.04(+10.38%) |
Apr 21, 2020 | 0.3900 | 0.4400 | 0.3700 | 0.3700 | 56,330 | -0.04(-9.76%) |
Apr 20, 2020 | 0.4900 | 0.4900 | 0.3900 | 0.4100 | 142,084 | -0.01(-1.20%) |
Apr 17, 2020 | 0.4045 | 0.4423 | 0.3649 | 0.4150 | 108,900 | +0.02(+3.85%) |
Apr 16, 2020 | 0.3997 | 0.4379 | 0.3600 | 0.3996 | 107,349 | +0.00(+0.00%) |
Apr 15, 2020 | 0.3200 | 0.4499 | 0.3200 | 0.3996 | 153,707 | +0.06(+19.28%) |
Apr 14, 2020 | 0.2899 | 0.3500 | 0.2899 | 0.3350 | 123,628 | +0.05(+15.52%) |
Apr 13, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 92,820 | -0.02(-6.45%) |
Apr 09, 2020 | 0.2800 | 0.3111 | 0.2800 | 0.3100 | 75,000 | +0.03(+10.32%) |
Apr 08, 2020 | 0.2600 | 0.3000 | 0.2500 | 0.2810 | 138,555 | +0.01(+4.07%) |
Apr 07, 2020 | 0.2801 | 0.2920 | 0.2601 | 0.2700 | 85,881 | -0.01(-1.82%) |
Apr 06, 2020 | 0.2992 | 0.3100 | 0.2750 | 0.2750 | 41,098 | -0.02(-6.02%) |
Apr 03, 2020 | 0.2999 | 0.3300 | 0.2501 | 0.2926 | 93,100 | +0.01(+2.67%) |
Apr 02, 2020 | 0.3140 | 0.3300 | 0.2710 | 0.2850 | 103,464 | +0.00(+1.79%) |