Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.4200 | 0.4500 | 0.4000 | 0.4100 | 1,396,911 | -0.03(-6.71%) |
Sep 29, 2020 | 0.3957 | 0.4507 | 0.3957 | 0.4395 | 6,229,294 | +0.05(+12.12%) |
Sep 28, 2020 | 0.3800 | 0.4041 | 0.3715 | 0.3920 | 1,376,878 | +0.00(+0.98%) |
Sep 25, 2020 | 0.3517 | 0.3990 | 0.3400 | 0.3882 | 2,615,800 | +0.02(+5.89%) |
Sep 24, 2020 | 0.4788 | 0.4830 | 0.3545 | 0.3666 | 9,718,025 | -0.02(-4.80%) |
Sep 23, 2020 | 0.4208 | 0.4250 | 0.3821 | 0.3851 | 1,115,593 | -0.04(-9.13%) |
Sep 22, 2020 | 0.4200 | 0.4278 | 0.4125 | 0.4238 | 709,493 | +0.01(+1.85%) |
Sep 21, 2020 | 0.4400 | 0.4400 | 0.4022 | 0.4161 | 714,242 | -0.03(-6.49%) |
Sep 18, 2020 | 0.4310 | 0.4490 | 0.4300 | 0.4450 | 426,400 | +0.01(+2.63%) |
Sep 17, 2020 | 0.4500 | 0.4500 | 0.4208 | 0.4336 | 785,049 | -0.01(-1.45%) |
Sep 16, 2020 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 438,210 | +0.00(+0.00%) |
Sep 15, 2020 | 0.4570 | 0.4570 | 0.4367 | 0.4400 | 688,533 | -0.00(-1.01%) |
Sep 14, 2020 | 0.4400 | 0.4500 | 0.4347 | 0.4445 | 317,376 | +0.00(+0.93%) |
Sep 11, 2020 | 0.4387 | 0.4485 | 0.4355 | 0.4404 | 443,700 | +0.00(+0.09%) |
Sep 10, 2020 | 0.4380 | 0.4600 | 0.4200 | 0.4400 | 808,409 | +0.00(+0.00%) |
Sep 09, 2020 | 0.4540 | 0.4540 | 0.4000 | 0.4400 | 1,089,552 | +0.00(+0.00%) |
Sep 08, 2020 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 1,218,282 | +0.00(+0.00%) |
Sep 04, 2020 | 0.4400 | 0.4499 | 0.4250 | 0.4400 | 967,700 | -0.00(-0.43%) |
Sep 03, 2020 | 0.4400 | 0.4560 | 0.4200 | 0.4419 | 2,268,122 | +0.00(+0.57%) |
Sep 02, 2020 | 0.4695 | 0.4695 | 0.4321 | 0.4394 | 1,247,086 | -0.03(-6.07%) |
Sep 01, 2020 | 0.4800 | 0.4820 | 0.4480 | 0.4678 | 1,991,393 | -0.03(-6.44%) |
Aug 31, 2020 | 0.5200 | 0.5300 | 0.4800 | 0.5000 | 1,243,891 | -0.03(-5.91%) |
Aug 28, 2020 | 0.4840 | 0.5500 | 0.4840 | 0.5314 | 2,123,300 | +0.05(+10.71%) |
Aug 27, 2020 | 0.4500 | 0.5100 | 0.4500 | 0.4800 | 1,967,536 | +0.03(+6.05%) |
Aug 26, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4526 | 472,296 | -0.01(-2.06%) |
Aug 25, 2020 | 0.4500 | 0.4695 | 0.4500 | 0.4621 | 490,774 | +0.01(+2.69%) |
Aug 24, 2020 | 0.4700 | 0.4800 | 0.4300 | 0.4500 | 1,176,012 | -0.01(-2.64%) |
Aug 21, 2020 | 0.4790 | 0.4900 | 0.4610 | 0.4622 | 649,900 | -0.02(-3.71%) |
Aug 20, 2020 | 0.5300 | 0.5300 | 0.4600 | 0.4800 | 1,011,986 | -0.01(-2.02%) |
Aug 19, 2020 | 0.5070 | 0.5193 | 0.4800 | 0.4899 | 1,378,850 | -0.02(-3.94%) |
Aug 18, 2020 | 0.5000 | 0.5200 | 0.5000 | 0.5100 | 958,694 | +0.01(+0.99%) |
Aug 17, 2020 | 0.5299 | 0.5349 | 0.5010 | 0.5050 | 1,441,551 | -0.02(-3.46%) |
Aug 14, 2020 | 0.5400 | 0.5540 | 0.5200 | 0.5231 | 773,500 | -0.01(-1.88%) |
Aug 13, 2020 | 0.5450 | 0.5500 | 0.5250 | 0.5331 | 776,622 | -0.01(-2.18%) |
Aug 12, 2020 | 0.5600 | 0.5611 | 0.5400 | 0.5450 | 669,869 | -0.01(-2.10%) |
Aug 11, 2020 | 0.5900 | 0.5900 | 0.5550 | 0.5567 | 751,097 | -0.02(-3.06%) |
Aug 10, 2020 | 0.5500 | 0.5795 | 0.5500 | 0.5743 | 921,781 | +0.02(+4.42%) |
Aug 07, 2020 | 0.5650 | 0.5700 | 0.5341 | 0.5500 | 1,109,600 | -0.02(-3.51%) |
Aug 06, 2020 | 0.5900 | 0.5900 | 0.5500 | 0.5700 | 673,177 | +0.00(+0.00%) |
Aug 05, 2020 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | 745,037 | +0.00(+0.00%) |
Aug 04, 2020 | 0.5800 | 0.5900 | 0.5700 | 0.5700 | 1,067,581 | -0.00(-0.51%) |
Aug 03, 2020 | 0.5853 | 0.6195 | 0.5651 | 0.5729 | 1,323,741 | -0.01(-1.28%) |
Jul 31, 2020 | 0.6012 | 0.6090 | 0.5800 | 0.5803 | 520,000 | -0.01(-2.37%) |
Jul 30, 2020 | 0.5700 | 0.6100 | 0.5700 | 0.5944 | 969,741 | -0.01(-0.90%) |
Jul 29, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5998 | 643,211 | +0.00(+0.82%) |
Jul 28, 2020 | 0.5749 | 0.6000 | 0.5611 | 0.5949 | 484,671 | +0.01(+2.57%) |
Jul 27, 2020 | 0.5800 | 0.6000 | 0.5700 | 0.5800 | 562,745 | -0.02(-3.01%) |
Jul 24, 2020 | 0.5980 | 0.6000 | 0.5501 | 0.5980 | 843,100 | -0.00(-0.38%) |
Jul 23, 2020 | 0.6050 | 0.6399 | 0.5906 | 0.6003 | 1,266,661 | -0.00(-0.02%) |
Jul 22, 2020 | 0.6334 | 0.6340 | 0.5900 | 0.6004 | 791,764 | -0.03(-4.70%) |
Jul 21, 2020 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | 1,569,333 | +0.00(+0.00%) |
Jul 20, 2020 | 0.5800 | 0.6500 | 0.5700 | 0.6300 | 2,785,443 | +0.07(+12.24%) |
Jul 17, 2020 | 0.5600 | 0.5754 | 0.5444 | 0.5613 | 1,637,800 | +0.02(+3.94%) |
Jul 16, 2020 | 0.5400 | 0.5500 | 0.5200 | 0.5400 | 553,919 | +0.00(+0.56%) |
Jul 15, 2020 | 0.5220 | 0.5500 | 0.5180 | 0.5370 | 1,187,774 | -0.00(-0.19%) |
Jul 14, 2020 | 0.5543 | 0.5543 | 0.5223 | 0.5380 | 457,985 | -0.00(-0.74%) |
Jul 13, 2020 | 0.5675 | 0.5690 | 0.5420 | 0.5420 | 720,929 | -0.03(-4.75%) |
Jul 10, 2020 | 0.5589 | 0.5690 | 0.5500 | 0.5690 | 539,600 | +0.01(+1.79%) |
Jul 09, 2020 | 0.5700 | 0.5737 | 0.5460 | 0.5590 | 473,565 | -0.01(-1.84%) |
Jul 08, 2020 | 0.5401 | 0.5740 | 0.5401 | 0.5695 | 606,135 | +0.02(+3.55%) |
Jul 07, 2020 | 0.5600 | 0.5800 | 0.5400 | 0.5500 | 575,338 | -0.02(-3.51%) |
Jul 06, 2020 | 0.5500 | 0.5700 | 0.5400 | 0.5700 | 700,292 | +0.02(+2.78%) |
Jul 02, 2020 | 0.5550 | 0.5700 | 0.5310 | 0.5546 | 591,700 | +0.02(+4.64%) |