Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.5062 | 0.5201 | 0.5039 | 0.5058 | 789,790 | -0.01(-2.73%) |
Aug 28, 2020 | 0.5136 | 0.5285 | 0.5066 | 0.5201 | 656,426 | -0.00(-0.23%) |
Aug 27, 2020 | 0.4840 | 0.5235 | 0.4840 | 0.5212 | 1,776,418 | +0.01(+2.61%) |
Aug 26, 2020 | 0.5136 | 0.5136 | 0.4840 | 0.5080 | 1,160,215 | +0.01(+1.78%) |
Aug 25, 2020 | 0.5000 | 0.5136 | 0.4868 | 0.4991 | 811,063 | +0.00(+0.70%) |
Aug 24, 2020 | 0.4921 | 0.5035 | 0.4830 | 0.4957 | 1,061,845 | +0.01(+2.91%) |
Aug 21, 2020 | 0.5235 | 0.5235 | 0.4792 | 0.4816 | 1,495,586 | -0.03(-6.23%) |
Aug 20, 2020 | 0.5334 | 0.5334 | 0.5038 | 0.5136 | 1,763,340 | -0.03(-5.61%) |
Aug 19, 2020 | 0.5335 | 0.5501 | 0.5324 | 0.5442 | 1,373,183 | -0.00(-0.24%) |
Aug 18, 2020 | 0.5729 | 0.5905 | 0.5340 | 0.5454 | 1,678,001 | -0.03(-5.56%) |
Aug 17, 2020 | 0.5630 | 0.5809 | 0.5532 | 0.5776 | 1,738,900 | +0.03(+5.01%) |
Aug 14, 2020 | 0.5288 | 0.5610 | 0.5288 | 0.5500 | 940,803 | +0.00(+0.13%) |
Aug 13, 2020 | 0.5630 | 0.5729 | 0.5334 | 0.5493 | 1,862,130 | -0.02(-3.29%) |
Aug 12, 2020 | 0.5482 | 0.5729 | 0.5433 | 0.5680 | 2,068,410 | +0.03(+4.68%) |
Aug 11, 2020 | 0.5235 | 0.5729 | 0.5235 | 0.5426 | 3,287,012 | +0.02(+3.64%) |
Aug 10, 2020 | 0.5074 | 0.5334 | 0.5074 | 0.5235 | 2,414,826 | +0.02(+3.17%) |
Aug 07, 2020 | 0.4938 | 0.5093 | 0.4938 | 0.5074 | 869,228 | +0.01(+1.72%) |
Aug 06, 2020 | 0.5003 | 0.5110 | 0.4862 | 0.4988 | 2,027,040 | -0.00(-0.69%) |
Aug 05, 2020 | 0.5033 | 0.5292 | 0.4850 | 0.5023 | 2,648,255 | +0.02(+3.97%) |
Aug 04, 2020 | 0.4939 | 0.5136 | 0.4693 | 0.4831 | 5,073,922 | -0.02(-4.47%) |
Aug 03, 2020 | 0.4544 | 0.5136 | 0.4544 | 0.5057 | 2,762,614 | +0.04(+8.52%) |
Jul 31, 2020 | 0.4630 | 0.4761 | 0.4455 | 0.4660 | 2,770,272 | -0.00(-0.94%) |
Jul 30, 2020 | 0.4827 | 0.4840 | 0.4445 | 0.4705 | 2,553,504 | -0.02(-4.30%) |
Jul 29, 2020 | 0.4988 | 0.5007 | 0.4792 | 0.4916 | 1,109,693 | +0.01(+1.76%) |
Jul 28, 2020 | 0.5013 | 0.5014 | 0.4741 | 0.4831 | 1,363,587 | -0.01(-2.53%) |
Jul 27, 2020 | 0.5038 | 0.5136 | 0.4846 | 0.4957 | 1,621,238 | -0.01(-2.47%) |
Jul 24, 2020 | 0.4988 | 0.5183 | 0.4963 | 0.5082 | 976,843 | -0.00(-0.37%) |
Jul 23, 2020 | 0.5314 | 0.5433 | 0.5004 | 0.5101 | 2,372,015 | -0.01(-1.90%) |
Jul 22, 2020 | 0.5235 | 0.5251 | 0.5067 | 0.5200 | 1,480,869 | -0.01(-1.66%) |
Jul 21, 2020 | 0.4982 | 0.5300 | 0.4961 | 0.5288 | 2,440,057 | +0.03(+7.06%) |
Jul 20, 2020 | 0.5030 | 0.5057 | 0.4776 | 0.4939 | 2,405,833 | -0.01(-1.17%) |
Jul 17, 2020 | 0.5111 | 0.5199 | 0.4940 | 0.4997 | 1,171,018 | -0.00(-0.80%) |
Jul 16, 2020 | 0.5235 | 0.5235 | 0.4939 | 0.5038 | 1,123,243 | -0.01(-2.86%) |
Jul 15, 2020 | 0.4989 | 0.5206 | 0.4971 | 0.5186 | 2,652,030 | +0.03(+5.19%) |
Jul 14, 2020 | 0.4840 | 0.4934 | 0.4702 | 0.4930 | 1,088,466 | +0.01(+2.59%) |
Jul 13, 2020 | 0.5038 | 0.5087 | 0.4761 | 0.4806 | 1,794,326 | -0.03(-4.98%) |
Jul 10, 2020 | 0.4720 | 0.5057 | 0.4644 | 0.5057 | 2,008,660 | +0.04(+8.11%) |
Jul 09, 2020 | 0.5235 | 0.5235 | 0.4656 | 0.4678 | 2,753,533 | -0.05(-9.41%) |
Jul 08, 2020 | 0.5166 | 0.5234 | 0.4950 | 0.5164 | 2,318,402 | +0.00(+0.54%) |
Jul 07, 2020 | 0.5038 | 0.5235 | 0.4939 | 0.5136 | 6,671,294 | -0.00(-0.48%) |
Jul 06, 2020 | 0.5168 | 0.5334 | 0.5038 | 0.5161 | 1,968,587 | +0.01(+1.59%) |
Jul 02, 2020 | 0.5334 | 0.5334 | 0.5005 | 0.5080 | 2,296,783 | +0.01(+1.56%) |
Jul 01, 2020 | 0.5038 | 0.5334 | 0.4914 | 0.5002 | 1,586,347 | +0.00(+0.40%) |
Jun 30, 2020 | 0.4643 | 0.4988 | 0.4514 | 0.4982 | 4,179,119 | +0.02(+5.08%) |
Jun 29, 2020 | 0.4741 | 0.4840 | 0.4544 | 0.4741 | 2,669,143 | +0.00(+0.19%) |
Jun 26, 2020 | 0.4769 | 0.4820 | 0.4467 | 0.4732 | 3,502,728 | +0.02(+3.32%) |
Jun 25, 2020 | 0.4346 | 0.4786 | 0.4346 | 0.4580 | 2,175,351 | +0.01(+1.76%) |
Jun 24, 2020 | 0.4709 | 0.4741 | 0.4425 | 0.4501 | 2,279,366 | -0.03(-6.87%) |
Jun 23, 2020 | 0.4741 | 0.4939 | 0.4655 | 0.4833 | 2,671,489 | +0.03(+5.63%) |
Jun 22, 2020 | 0.4677 | 0.4740 | 0.4391 | 0.4575 | 2,255,200 | +0.00(+0.19%) |
Jun 19, 2020 | 0.5063 | 0.5101 | 0.4494 | 0.4566 | 3,583,617 | -0.02(-4.70%) |
Jun 18, 2020 | 0.4643 | 0.4982 | 0.4643 | 0.4792 | 1,598,782 | -0.00(-0.98%) |
Jun 17, 2020 | 0.4939 | 0.5050 | 0.4643 | 0.4839 | 2,751,339 | -0.01(-2.02%) |
Jun 16, 2020 | 0.5769 | 0.5769 | 0.4878 | 0.4939 | 5,313,271 | +0.00(+0.75%) |
Jun 15, 2020 | 0.4741 | 0.5186 | 0.4445 | 0.4902 | 3,975,490 | -0.01(-1.92%) |
Jun 12, 2020 | 0.5235 | 0.5470 | 0.4848 | 0.4998 | 4,186,184 | +0.04(+7.66%) |
Jun 11, 2020 | 0.4939 | 0.5433 | 0.4643 | 0.4643 | 6,173,168 | -0.13(-21.58%) |
Jun 10, 2020 | 0.5927 | 0.6223 | 0.5433 | 0.5920 | 6,488,418 | -0.04(-5.84%) |
Jun 09, 2020 | 0.6694 | 0.6717 | 0.6174 | 0.6287 | 6,609,676 | -0.08(-10.67%) |
Jun 08, 2020 | 0.7310 | 0.7407 | 0.6373 | 0.7038 | 15,208,995 | +0.08(+12.40%) |
Jun 05, 2020 | 0.5485 | 0.6280 | 0.5453 | 0.6261 | 9,553,916 | +0.12(+24.29%) |
Jun 04, 2020 | 0.4643 | 0.5038 | 0.4346 | 0.5038 | 5,795,881 | +0.04(+8.28%) |
Jun 03, 2020 | 0.4840 | 0.5111 | 0.4450 | 0.4652 | 10,523,686 | +0.04(+8.63%) |
Jun 02, 2020 | 0.3250 | 0.4305 | 0.3250 | 0.4283 | 11,116,474 | +0.10(+31.39%) |