Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.4795 | 0.5148 | 0.4795 | 0.4949 | 199,800 | +0.00(+0.55%) |
Jul 30, 2020 | 0.5195 | 0.5200 | 0.4793 | 0.4922 | 289,695 | -0.01(-2.46%) |
Jul 29, 2020 | 0.5500 | 0.5500 | 0.5041 | 0.5046 | 323,728 | -0.01(-2.87%) |
Jul 28, 2020 | 0.4680 | 0.5200 | 0.4680 | 0.5195 | 430,007 | +0.04(+9.21%) |
Jul 27, 2020 | 0.4420 | 0.4836 | 0.4420 | 0.4757 | 186,434 | +0.01(+2.41%) |
Jul 24, 2020 | 0.4120 | 0.4890 | 0.4120 | 0.4645 | 477,500 | +0.05(+11.87%) |
Jul 23, 2020 | 0.4070 | 0.4200 | 0.4040 | 0.4152 | 59,085 | +0.00(+0.05%) |
Jul 22, 2020 | 0.4292 | 0.4400 | 0.4100 | 0.4150 | 111,723 | -0.02(-3.87%) |
Jul 21, 2020 | 0.4260 | 0.4500 | 0.4144 | 0.4317 | 235,877 | +0.00(+0.40%) |
Jul 20, 2020 | 0.4228 | 0.4380 | 0.4010 | 0.4300 | 155,822 | +0.01(+2.38%) |
Jul 17, 2020 | 0.3999 | 0.4300 | 0.3854 | 0.4200 | 443,300 | +0.02(+6.33%) |
Jul 16, 2020 | 0.3600 | 0.4010 | 0.3600 | 0.3950 | 104,427 | +0.00(+0.33%) |
Jul 15, 2020 | 0.3797 | 0.4000 | 0.3797 | 0.3937 | 146,355 | +0.01(+3.44%) |
Jul 14, 2020 | 0.3768 | 0.3973 | 0.3660 | 0.3806 | 171,436 | +0.00(+0.16%) |
Jul 13, 2020 | 0.3600 | 0.3980 | 0.3600 | 0.3800 | 159,659 | +0.00(+0.00%) |
Jul 10, 2020 | 0.3555 | 0.3800 | 0.3555 | 0.3800 | 261,900 | +0.03(+7.86%) |
Jul 09, 2020 | 0.3395 | 0.3616 | 0.3320 | 0.3523 | 293,231 | +0.01(+3.16%) |
Jul 08, 2020 | 0.3400 | 0.3500 | 0.3270 | 0.3415 | 130,778 | -0.00(-0.18%) |
Jul 07, 2020 | 0.3200 | 0.3660 | 0.3200 | 0.3421 | 132,275 | -0.01(-2.03%) |
Jul 06, 2020 | 0.3738 | 0.3797 | 0.3347 | 0.3492 | 907,121 | -0.02(-4.35%) |
Jul 02, 2020 | 0.3700 | 0.3700 | 0.3560 | 0.3651 | 156,700 | +0.00(+0.03%) |
Jul 01, 2020 | 0.3900 | 0.3900 | 0.3230 | 0.3650 | 88,394 | -0.01(-1.35%) |
Jun 30, 2020 | 0.3595 | 0.3700 | 0.3567 | 0.3700 | 47,920 | +0.01(+2.07%) |
Jun 29, 2020 | 0.3350 | 0.3755 | 0.3350 | 0.3625 | 67,585 | +0.00(+0.42%) |
Jun 26, 2020 | 0.3808 | 0.3928 | 0.3573 | 0.3610 | 319,100 | -0.03(-7.96%) |
Jun 25, 2020 | 0.3887 | 0.4200 | 0.3565 | 0.3922 | 551,025 | +0.03(+7.54%) |
Jun 24, 2020 | 0.3527 | 0.3765 | 0.3376 | 0.3647 | 274,140 | +0.00(+1.31%) |
Jun 23, 2020 | 0.3600 | 0.3753 | 0.3500 | 0.3600 | 186,875 | +0.00(+0.42%) |
Jun 22, 2020 | 0.3520 | 0.3800 | 0.3520 | 0.3585 | 115,062 | -0.01(-3.76%) |
Jun 19, 2020 | 0.3634 | 0.3800 | 0.3633 | 0.3725 | 186,400 | -0.01(-1.95%) |
Jun 18, 2020 | 0.3670 | 0.3889 | 0.3655 | 0.3799 | 99,824 | +0.01(+2.65%) |
Jun 17, 2020 | 0.3955 | 0.3955 | 0.3700 | 0.3701 | 77,079 | -0.02(-4.76%) |
Jun 16, 2020 | 0.3600 | 0.3900 | 0.3600 | 0.3886 | 201,079 | -0.00(-0.08%) |
Jun 15, 2020 | 0.3770 | 0.3942 | 0.3639 | 0.3889 | 340,160 | -0.02(-5.15%) |
Jun 12, 2020 | 0.3940 | 0.4311 | 0.3820 | 0.4100 | 305,200 | +0.00(+0.00%) |
Jun 11, 2020 | 0.4050 | 0.4180 | 0.3775 | 0.4100 | 391,510 | +0.01(+2.65%) |
Jun 10, 2020 | 0.3921 | 0.4080 | 0.3820 | 0.3994 | 333,813 | +0.00(+1.11%) |
Jun 09, 2020 | 0.3830 | 0.4183 | 0.3830 | 0.3950 | 220,176 | -0.02(-4.68%) |
Jun 08, 2020 | 0.3990 | 0.4312 | 0.3982 | 0.4144 | 395,540 | +0.00(+1.07%) |
Jun 05, 2020 | 0.3950 | 0.4150 | 0.3900 | 0.4100 | 281,500 | +0.00(+1.23%) |
Jun 04, 2020 | 0.3880 | 0.4177 | 0.3880 | 0.4050 | 149,682 | +0.00(+0.47%) |
Jun 03, 2020 | 0.4475 | 0.4475 | 0.4020 | 0.4031 | 118,285 | -0.02(-4.02%) |
Jun 02, 2020 | 0.4402 | 0.4403 | 0.4100 | 0.4200 | 127,095 | -0.01(-2.33%) |
Jun 01, 2020 | 0.3890 | 0.4300 | 0.3890 | 0.4300 | 164,274 | +0.00(+1.11%) |
May 29, 2020 | 0.4300 | 0.4407 | 0.4050 | 0.4253 | 262,200 | -0.01(-3.34%) |
May 28, 2020 | 0.4180 | 0.4632 | 0.4160 | 0.4400 | 212,374 | -0.03(-6.28%) |
May 27, 2020 | 0.4230 | 0.4702 | 0.4225 | 0.4695 | 308,930 | +0.01(+2.96%) |
May 26, 2020 | 0.4420 | 0.4859 | 0.4420 | 0.4560 | 198,987 | -0.02(-3.70%) |
May 22, 2020 | 0.4600 | 0.4897 | 0.4355 | 0.4735 | 230,200 | +0.02(+5.08%) |
May 21, 2020 | 0.4660 | 0.4660 | 0.4339 | 0.4506 | 106,355 | -0.01(-1.12%) |
May 20, 2020 | 0.4890 | 0.4890 | 0.4400 | 0.4557 | 206,427 | -0.02(-3.56%) |
May 19, 2020 | 0.4320 | 0.4850 | 0.4320 | 0.4725 | 301,634 | +0.03(+6.18%) |
May 18, 2020 | 0.3860 | 0.4786 | 0.3860 | 0.4450 | 370,395 | +0.01(+1.78%) |
May 15, 2020 | 0.4610 | 0.4610 | 0.4150 | 0.4372 | 277,100 | -0.00(-0.30%) |
May 14, 2020 | 0.4050 | 0.4500 | 0.3900 | 0.4385 | 764,177 | -0.00(-0.75%) |
May 13, 2020 | 0.5062 | 0.5300 | 0.4175 | 0.4418 | 1,054,526 | -0.01(-1.82%) |
May 12, 2020 | 0.4420 | 0.4765 | 0.4385 | 0.4500 | 507,666 | +0.01(+1.12%) |
May 11, 2020 | 0.4490 | 0.4490 | 0.4000 | 0.4450 | 764,923 | -0.11(-20.25%) |
May 08, 2020 | 0.5323 | 0.6160 | 0.5050 | 0.5580 | 1,138,600 | +0.06(+11.09%) |
May 07, 2020 | 0.4430 | 0.5060 | 0.4430 | 0.5023 | 485,672 | +0.05(+11.92%) |
May 06, 2020 | 0.4400 | 0.4574 | 0.4350 | 0.4488 | 199,780 | +0.02(+4.37%) |
May 05, 2020 | 0.4350 | 0.4384 | 0.4098 | 0.4300 | 399,816 | +0.03(+7.23%) |
May 04, 2020 | 0.3775 | 0.4079 | 0.3618 | 0.4010 | 250,717 | +0.02(+6.23%) |