Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.4550 | 0.5400 | 0.4400 | 0.4870 | 6,317,400 | +0.03(+5.87%) |
Jul 30, 2020 | 0.4500 | 0.4800 | 0.4400 | 0.4600 | 2,015,258 | -0.03(-6.01%) |
Jul 29, 2020 | 0.4615 | 0.5114 | 0.4451 | 0.4894 | 6,656,732 | -0.02(-4.04%) |
Jul 28, 2020 | 0.5400 | 0.6500 | 0.5000 | 0.5100 | 30,694,644 | -0.13(-20.31%) |
Jul 27, 2020 | 0.4400 | 0.5100 | 0.4300 | 0.6400 | 14,043,867 | +0.21(+47.47%) |
Jul 24, 2020 | 0.4218 | 0.4600 | 0.4002 | 0.4340 | 1,719,300 | -0.00(-0.66%) |
Jul 23, 2020 | 0.4500 | 0.4790 | 0.4301 | 0.4369 | 1,993,038 | -0.00(-0.70%) |
Jul 22, 2020 | 0.4100 | 0.4600 | 0.4100 | 0.4400 | 2,456,783 | +0.01(+1.73%) |
Jul 21, 2020 | 0.4399 | 0.4399 | 0.4032 | 0.4325 | 1,178,628 | -0.00(-0.25%) |
Jul 20, 2020 | 0.4210 | 0.4398 | 0.4210 | 0.4336 | 827,977 | -0.00(-0.18%) |
Jul 17, 2020 | 0.4300 | 0.4400 | 0.4120 | 0.4344 | 2,063,500 | -0.04(-7.57%) |
Jul 16, 2020 | 0.4900 | 0.5100 | 0.4400 | 0.4700 | 7,816,529 | +0.04(+9.30%) |
Jul 15, 2020 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 1,890,161 | +0.03(+8.37%) |
Jul 14, 2020 | 0.4200 | 0.4200 | 0.3888 | 0.3968 | 1,253,499 | -0.02(-5.86%) |
Jul 13, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4215 | 1,354,793 | -0.04(-8.83%) |
Jul 10, 2020 | 0.4550 | 0.4800 | 0.4550 | 0.4623 | 797,500 | -0.01(-1.55%) |
Jul 09, 2020 | 0.4970 | 0.4970 | 0.4510 | 0.4696 | 1,039,353 | -0.00(-0.09%) |
Jul 08, 2020 | 0.4900 | 0.4900 | 0.4600 | 0.4700 | 1,744,867 | -0.03(-6.58%) |
Jul 07, 2020 | 0.4910 | 0.5257 | 0.4900 | 0.5031 | 1,911,644 | -0.02(-4.30%) |
Jul 06, 2020 | 0.5790 | 0.5795 | 0.5201 | 0.5257 | 4,543,289 | -0.06(-10.31%) |
Jul 02, 2020 | 0.8100 | 0.8890 | 0.5751 | 0.5861 | 44,397,004 | +0.06(+10.58%) |
Jul 01, 2020 | 0.4936 | 0.5500 | 0.4810 | 0.5300 | 2,199,680 | +0.03(+6.00%) |
Jun 30, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5000 | 289,290 | +0.01(+2.04%) |
Jun 29, 2020 | 0.5000 | 0.5000 | 0.4615 | 0.4900 | 238,701 | +0.01(+2.08%) |
Jun 26, 2020 | 0.4990 | 0.5080 | 0.4490 | 0.4800 | 431,100 | -0.02(-3.71%) |
Jun 25, 2020 | 0.5299 | 0.5389 | 0.4900 | 0.4985 | 441,425 | -0.03(-5.75%) |
Jun 24, 2020 | 0.5500 | 0.5660 | 0.5011 | 0.5289 | 560,192 | -0.02(-3.84%) |
Jun 23, 2020 | 0.5600 | 0.5990 | 0.5362 | 0.5500 | 1,048,649 | -0.00(-0.34%) |
Jun 22, 2020 | 0.5180 | 0.5900 | 0.5100 | 0.5519 | 1,590,234 | +0.04(+8.60%) |
Jun 19, 2020 | 0.5500 | 0.5898 | 0.4926 | 0.5082 | 702,700 | -0.08(-13.22%) |
Jun 18, 2020 | 0.4957 | 0.6513 | 0.4800 | 0.5856 | 3,672,059 | +0.09(+17.26%) |
Jun 17, 2020 | 0.5055 | 0.5200 | 0.4840 | 0.4994 | 189,172 | -0.02(-3.96%) |
Jun 16, 2020 | 0.4990 | 0.5299 | 0.4700 | 0.5200 | 488,664 | +0.04(+8.33%) |
Jun 15, 2020 | 0.4800 | 0.4900 | 0.4500 | 0.4800 | 195,476 | +0.01(+1.22%) |
Jun 12, 2020 | 0.5000 | 0.5090 | 0.4451 | 0.4742 | 441,000 | +0.02(+5.38%) |
Jun 11, 2020 | 0.5000 | 0.5200 | 0.4000 | 0.4500 | 933,528 | -0.10(-18.18%) |
Jun 10, 2020 | 0.4855 | 0.6170 | 0.4620 | 0.5500 | 2,875,522 | +0.08(+17.02%) |
Jun 09, 2020 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | 327,171 | -0.01(-1.69%) |
Jun 08, 2020 | 0.4708 | 0.4890 | 0.4605 | 0.4781 | 596,117 | +0.02(+4.89%) |
Jun 05, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4558 | 801,500 | -0.02(-5.04%) |
Jun 04, 2020 | 0.4400 | 0.4900 | 0.4300 | 0.4800 | 1,346,483 | +0.03(+6.67%) |
Jun 03, 2020 | 0.4000 | 0.4700 | 0.3900 | 0.4500 | 1,301,832 | +0.05(+13.07%) |
Jun 02, 2020 | 0.4010 | 0.4300 | 0.3900 | 0.3980 | 1,230,341 | +0.01(+2.05%) |
Jun 01, 2020 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 315,288 | +0.00(+0.23%) |
May 29, 2020 | 0.3851 | 0.3900 | 0.3726 | 0.3891 | 261,400 | +0.02(+5.02%) |
May 28, 2020 | 0.3958 | 0.4100 | 0.3650 | 0.3705 | 421,430 | -0.04(-9.63%) |
May 27, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 479,324 | +0.00(+0.00%) |
May 26, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 387,354 | -0.01(-1.94%) |
May 22, 2020 | 0.4200 | 0.4349 | 0.4112 | 0.4181 | 286,800 | -0.00(-0.45%) |
May 21, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4200 | 388,672 | -0.02(-4.44%) |
May 20, 2020 | 0.4400 | 0.4600 | 0.4275 | 0.4395 | 484,370 | -0.00(-0.11%) |
May 19, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4400 | 275,446 | -0.01(-2.22%) |
May 18, 2020 | 0.5000 | 0.5000 | 0.4300 | 0.4500 | 601,715 | +0.00(+0.58%) |
May 15, 2020 | 0.4303 | 0.4510 | 0.4000 | 0.4474 | 880,200 | -0.01(-2.72%) |
May 14, 2020 | 0.4100 | 0.4600 | 0.3801 | 0.4599 | 1,965,063 | +0.06(+14.97%) |
May 13, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.4000 | 894,839 | -0.01(-2.20%) |
May 12, 2020 | 0.4100 | 0.4200 | 0.3950 | 0.4090 | 721,266 | -0.02(-3.76%) |
May 11, 2020 | 0.4100 | 0.4400 | 0.3811 | 0.4250 | 1,962,213 | -0.04(-8.29%) |
May 08, 2020 | 0.4371 | 0.5400 | 0.4250 | 0.4634 | 5,389,600 | +0.04(+10.33%) |
May 07, 2020 | 0.4070 | 0.4500 | 0.3900 | 0.4200 | 1,568,308 | +0.01(+2.94%) |
May 06, 2020 | 0.4220 | 0.4300 | 0.3901 | 0.4080 | 843,283 | -0.01(-2.86%) |
May 05, 2020 | 0.3800 | 0.4800 | 0.3800 | 0.4200 | 3,528,461 | +0.00(+0.00%) |
May 04, 2020 | 0.4000 | 0.4490 | 0.3700 | 0.4200 | 2,169,559 | +0.01(+3.70%) |