Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2180 | 0.2388 | 0.1974 | 0.2310 | 839,700 | +0.01(+2.67%) |
Feb 27, 2020 | 0.2380 | 0.2570 | 0.2100 | 0.2250 | 911,467 | -0.04(-13.46%) |
Feb 26, 2020 | 0.2500 | 0.2648 | 0.2450 | 0.2600 | 354,985 | +0.00(+0.89%) |
Feb 25, 2020 | 0.2730 | 0.2880 | 0.2500 | 0.2577 | 562,068 | -0.02(-6.56%) |
Feb 24, 2020 | 0.2980 | 0.2980 | 0.2674 | 0.2758 | 733,470 | -0.02(-6.82%) |
Feb 21, 2020 | 0.2947 | 0.3065 | 0.2860 | 0.2960 | 238,100 | -0.00(-1.27%) |
Feb 20, 2020 | 0.2871 | 0.3038 | 0.2812 | 0.2998 | 415,357 | +0.01(+3.41%) |
Feb 19, 2020 | 0.2902 | 0.2979 | 0.2800 | 0.2899 | 400,923 | +0.00(+1.01%) |
Feb 18, 2020 | 0.2875 | 0.2900 | 0.2700 | 0.2870 | 1,074,607 | +0.01(+2.46%) |
Feb 14, 2020 | 0.3300 | 0.3398 | 0.2792 | 0.2801 | 1,153,300 | -0.03(-9.21%) |
Feb 13, 2020 | 0.3075 | 0.3184 | 0.2950 | 0.3085 | 1,134,206 | +0.00(+1.15%) |
Feb 12, 2020 | 0.3200 | 0.3349 | 0.3000 | 0.3050 | 416,694 | -0.02(-6.07%) |
Feb 11, 2020 | 0.3043 | 0.3478 | 0.2971 | 0.3247 | 568,869 | +0.02(+6.74%) |
Feb 10, 2020 | 0.3400 | 0.3580 | 0.3012 | 0.3042 | 703,990 | -0.04(-11.70%) |
Feb 07, 2020 | 0.3600 | 0.3700 | 0.3300 | 0.3445 | 643,500 | -0.02(-6.36%) |
Feb 06, 2020 | 0.3585 | 0.3768 | 0.3480 | 0.3679 | 261,961 | -0.00(-0.30%) |
Feb 05, 2020 | 0.3740 | 0.3887 | 0.3675 | 0.3690 | 268,107 | -0.00(-0.54%) |
Feb 04, 2020 | 0.3820 | 0.3879 | 0.3560 | 0.3710 | 305,355 | +0.01(+1.73%) |
Feb 03, 2020 | 0.3738 | 0.3826 | 0.3600 | 0.3647 | 314,998 | -0.01(-2.09%) |
Jan 31, 2020 | 0.3760 | 0.3960 | 0.3600 | 0.3725 | 389,600 | -0.01(-3.20%) |
Jan 30, 2020 | 0.3675 | 0.3966 | 0.3675 | 0.3848 | 372,354 | -0.01(-1.31%) |
Jan 29, 2020 | 0.4000 | 0.4054 | 0.3851 | 0.3899 | 262,219 | -0.01(-2.50%) |
Jan 28, 2020 | 0.3950 | 0.4098 | 0.3851 | 0.3999 | 274,363 | +0.02(+4.25%) |
Jan 27, 2020 | 0.3890 | 0.4080 | 0.3800 | 0.3836 | 191,918 | -0.02(-5.75%) |
Jan 24, 2020 | 0.4098 | 0.4330 | 0.3943 | 0.4070 | 313,000 | -0.02(-5.02%) |
Jan 23, 2020 | 0.4100 | 0.4310 | 0.4010 | 0.4285 | 199,510 | +0.01(+3.60%) |
Jan 22, 2020 | 0.4233 | 0.4360 | 0.4003 | 0.4136 | 527,675 | -0.01(-1.87%) |
Jan 21, 2020 | 0.4370 | 0.4635 | 0.4150 | 0.4215 | 550,178 | -0.04(-7.97%) |
Jan 17, 2020 | 0.4205 | 0.4627 | 0.4150 | 0.4580 | 476,300 | +0.04(+8.27%) |
Jan 16, 2020 | 0.4635 | 0.4730 | 0.4191 | 0.4230 | 717,169 | -0.01(-1.63%) |
Jan 15, 2020 | 0.3698 | 0.4409 | 0.3620 | 0.4300 | 999,172 | +0.06(+16.34%) |
Jan 14, 2020 | 0.3512 | 0.3760 | 0.3512 | 0.3696 | 690,531 | -0.00(-0.11%) |
Jan 13, 2020 | 0.3680 | 0.3810 | 0.3468 | 0.3700 | 667,960 | -0.01(-2.48%) |
Jan 10, 2020 | 0.3820 | 0.3980 | 0.3670 | 0.3794 | 461,300 | -0.01(-2.72%) |
Jan 09, 2020 | 0.3825 | 0.4124 | 0.3620 | 0.3900 | 356,926 | +0.00(+0.00%) |
Jan 08, 2020 | 0.4259 | 0.4278 | 0.3700 | 0.3900 | 994,943 | -0.03(-7.80%) |
Jan 07, 2020 | 0.4540 | 0.4840 | 0.3998 | 0.4230 | 872,057 | -0.05(-10.95%) |
Jan 06, 2020 | 0.4799 | 0.4930 | 0.4600 | 0.4750 | 314,895 | -0.01(-1.66%) |
Jan 03, 2020 | 0.4900 | 0.5000 | 0.4751 | 0.4830 | 263,400 | -0.01(-2.03%) |
Jan 02, 2020 | 0.4800 | 0.5100 | 0.4800 | 0.4930 | 171,578 | +0.00(+0.61%) |
Dec 31, 2019 | 0.4635 | 0.5028 | 0.4570 | 0.4900 | 544,100 | +0.03(+7.67%) |
Dec 30, 2019 | 0.4600 | 0.4798 | 0.4551 | 0.4551 | 345,088 | -0.02(-4.19%) |
Dec 27, 2019 | 0.4685 | 0.4900 | 0.4670 | 0.4750 | 393,400 | -0.01(-1.04%) |
Dec 26, 2019 | 0.4522 | 0.5090 | 0.4522 | 0.4800 | 289,390 | -0.01(-2.83%) |
Dec 24, 2019 | 0.4600 | 0.4940 | 0.4580 | 0.4940 | 192,000 | +0.03(+7.04%) |
Dec 23, 2019 | 0.4640 | 0.4940 | 0.4614 | 0.4615 | 300,688 | -0.02(-3.95%) |
Dec 20, 2019 | 0.4755 | 0.4963 | 0.4671 | 0.4805 | 344,700 | +0.00(+0.75%) |
Dec 19, 2019 | 0.4880 | 0.5077 | 0.4626 | 0.4769 | 269,299 | +0.01(+1.47%) |
Dec 18, 2019 | 0.4675 | 0.4950 | 0.4650 | 0.4700 | 315,998 | -0.02(-3.65%) |
Dec 17, 2019 | 0.4860 | 0.5170 | 0.4802 | 0.4878 | 324,657 | -0.02(-3.60%) |
Dec 16, 2019 | 0.5450 | 0.5450 | 0.5000 | 0.5060 | 344,078 | -0.02(-3.53%) |
Dec 13, 2019 | 0.4940 | 0.5300 | 0.4940 | 0.5245 | 516,100 | +0.03(+5.62%) |
Dec 12, 2019 | 0.4755 | 0.5113 | 0.4673 | 0.4966 | 309,838 | +0.02(+3.46%) |
Dec 11, 2019 | 0.4950 | 0.5019 | 0.4700 | 0.4800 | 314,893 | -0.01(-2.66%) |
Dec 10, 2019 | 0.5210 | 0.5220 | 0.4795 | 0.4931 | 218,991 | -0.02(-3.69%) |
Dec 09, 2019 | 0.4704 | 0.5140 | 0.4629 | 0.5120 | 936,438 | +0.04(+7.79%) |
Dec 06, 2019 | 0.4800 | 0.4928 | 0.4680 | 0.4750 | 145,000 | -0.01(-1.04%) |
Dec 05, 2019 | 0.4900 | 0.5000 | 0.4654 | 0.4800 | 336,687 | -0.01(-2.04%) |
Dec 04, 2019 | 0.4820 | 0.5101 | 0.4800 | 0.4900 | 315,028 | -0.01(-1.23%) |
Dec 03, 2019 | 0.5100 | 0.5120 | 0.4884 | 0.4961 | 189,516 | -0.01(-2.36%) |