Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.6010 | 0.6210 | 0.5400 | 0.5401 | 555,431 | -0.06(-10.67%) |
Apr 29, 2020 | 0.5900 | 0.6300 | 0.5700 | 0.6046 | 263,960 | +0.03(+6.07%) |
Apr 28, 2020 | 0.5700 | 0.6000 | 0.5600 | 0.5700 | 352,175 | -0.01(-0.87%) |
Apr 27, 2020 | 0.5850 | 0.5899 | 0.5600 | 0.5750 | 151,973 | -0.01(-0.86%) |
Apr 24, 2020 | 0.5500 | 0.5999 | 0.5310 | 0.5800 | 255,000 | +0.02(+3.57%) |
Apr 23, 2020 | 0.5400 | 0.5800 | 0.5300 | 0.5600 | 179,181 | +0.00(+0.00%) |
Apr 22, 2020 | 0.5460 | 0.5799 | 0.5250 | 0.5600 | 153,895 | +0.02(+3.70%) |
Apr 21, 2020 | 0.5900 | 0.6000 | 0.5300 | 0.5400 | 176,152 | -0.02(-3.57%) |
Apr 20, 2020 | 0.5600 | 0.5900 | 0.5400 | 0.5600 | 383,174 | -0.05(-8.54%) |
Apr 17, 2020 | 0.6200 | 0.6220 | 0.5701 | 0.6123 | 202,800 | +0.02(+3.78%) |
Apr 16, 2020 | 0.6000 | 0.6100 | 0.5500 | 0.5900 | 290,522 | -0.01(-1.67%) |
Apr 15, 2020 | 0.5900 | 0.6200 | 0.5100 | 0.6000 | 357,422 | -0.03(-4.61%) |
Apr 14, 2020 | 0.5700 | 0.6700 | 0.5541 | 0.6290 | 817,289 | +0.11(+20.96%) |
Apr 13, 2020 | 0.4900 | 0.5200 | 0.4700 | 0.5200 | 228,403 | +0.05(+10.64%) |
Apr 09, 2020 | 0.4500 | 0.4755 | 0.4101 | 0.4700 | 307,200 | +0.04(+9.81%) |
Apr 08, 2020 | 0.4000 | 0.4400 | 0.3950 | 0.4280 | 659,916 | +0.05(+12.63%) |
Apr 07, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 415,123 | -0.01(-2.56%) |
Apr 06, 2020 | 0.4000 | 0.4099 | 0.3500 | 0.3900 | 227,237 | +0.01(+2.28%) |
Apr 03, 2020 | 0.3890 | 0.4000 | 0.3500 | 0.3813 | 440,700 | +0.00(+0.45%) |
Apr 02, 2020 | 0.4100 | 0.4400 | 0.3510 | 0.3796 | 446,939 | -0.03(-7.41%) |
Apr 01, 2020 | 0.4620 | 0.4620 | 0.4000 | 0.4100 | 173,488 | -0.04(-8.93%) |
Mar 31, 2020 | 0.4500 | 0.4900 | 0.4400 | 0.4502 | 418,338 | +0.00(+0.04%) |
Mar 30, 2020 | 0.4500 | 0.5000 | 0.4500 | 0.4500 | 304,249 | +0.02(+4.65%) |
Mar 27, 2020 | 0.4502 | 0.4600 | 0.4210 | 0.4300 | 129,900 | -0.03(-5.49%) |
Mar 26, 2020 | 0.4281 | 0.4700 | 0.4100 | 0.4550 | 487,002 | +0.04(+8.33%) |
Mar 25, 2020 | 0.4400 | 0.4700 | 0.3800 | 0.4200 | 402,300 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3800 | 0.4400 | 0.3601 | 0.4200 | 489,304 | +0.08(+23.53%) |
Mar 23, 2020 | 0.4500 | 0.4600 | 0.3300 | 0.3400 | 623,384 | -0.03(-7.10%) |
Mar 20, 2020 | 0.4100 | 0.4700 | 0.3500 | 0.3660 | 585,500 | -0.02(-6.15%) |
Mar 19, 2020 | 0.3800 | 0.4100 | 0.3600 | 0.3900 | 729,064 | +0.01(+2.63%) |
Mar 18, 2020 | 0.4100 | 0.4100 | 0.3300 | 0.3800 | 524,837 | -0.02(-5.47%) |
Mar 17, 2020 | 0.4000 | 0.4100 | 0.3581 | 0.4020 | 393,414 | +0.00(+0.15%) |
Mar 16, 2020 | 0.4900 | 0.4900 | 0.4000 | 0.4014 | 374,545 | -0.10(-19.72%) |
Mar 13, 2020 | 0.4600 | 0.5399 | 0.4110 | 0.5000 | 961,500 | +0.08(+19.05%) |
Mar 12, 2020 | 0.5100 | 0.5700 | 0.4000 | 0.4200 | 1,005,680 | -0.21(-33.33%) |
Mar 11, 2020 | 0.6200 | 0.6500 | 0.5800 | 0.6300 | 406,887 | -0.01(-1.42%) |
Mar 10, 2020 | 0.7300 | 0.7463 | 0.5900 | 0.6391 | 376,258 | -0.05(-7.38%) |
Mar 09, 2020 | 0.7400 | 0.7500 | 0.6700 | 0.6900 | 336,600 | -0.07(-8.90%) |
Mar 06, 2020 | 0.7300 | 0.7972 | 0.7000 | 0.7574 | 460,200 | +0.03(+3.75%) |
Mar 05, 2020 | 0.7100 | 0.7400 | 0.6600 | 0.7300 | 274,260 | +0.02(+2.82%) |
Mar 04, 2020 | 0.7288 | 0.7500 | 0.6920 | 0.7100 | 222,498 | -0.01(-1.38%) |
Mar 03, 2020 | 0.7200 | 0.7499 | 0.6514 | 0.7199 | 189,677 | +0.04(+5.63%) |
Mar 02, 2020 | 0.6400 | 0.7100 | 0.6101 | 0.6815 | 329,325 | -0.01(-1.23%) |
Feb 28, 2020 | 0.6000 | 0.6900 | 0.5500 | 0.6900 | 596,300 | +0.00(+0.00%) |
Feb 27, 2020 | 0.7400 | 0.7500 | 0.6800 | 0.6900 | 386,230 | -0.08(-10.39%) |
Feb 26, 2020 | 0.7600 | 0.7899 | 0.7600 | 0.7700 | 165,216 | -0.02(-2.53%) |
Feb 25, 2020 | 0.8100 | 0.8400 | 0.7767 | 0.7900 | 139,507 | -0.02(-2.08%) |
Feb 24, 2020 | 0.8283 | 0.8396 | 0.7600 | 0.8068 | 285,406 | -0.04(-4.86%) |
Feb 21, 2020 | 0.8400 | 0.8695 | 0.8250 | 0.8480 | 191,300 | +0.01(+0.95%) |
Feb 20, 2020 | 0.8400 | 0.8588 | 0.8036 | 0.8400 | 190,546 | +0.00(+0.08%) |
Feb 19, 2020 | 0.8050 | 0.8500 | 0.7900 | 0.8393 | 464,376 | +0.04(+4.65%) |
Feb 18, 2020 | 0.7600 | 0.8198 | 0.7600 | 0.8020 | 393,016 | +0.05(+6.23%) |
Feb 14, 2020 | 0.7795 | 0.7900 | 0.7510 | 0.7550 | 160,000 | -0.02(-3.14%) |
Feb 13, 2020 | 0.7400 | 0.7988 | 0.7400 | 0.7795 | 243,916 | +0.02(+3.07%) |
Feb 12, 2020 | 0.7600 | 0.7847 | 0.7415 | 0.7563 | 522,299 | -0.00(-0.36%) |
Feb 11, 2020 | 0.7610 | 0.8100 | 0.7500 | 0.7590 | 321,426 | -0.01(-1.42%) |
Feb 10, 2020 | 0.8000 | 0.8100 | 0.7500 | 0.7699 | 282,562 | -0.02(-2.05%) |
Feb 07, 2020 | 0.7750 | 0.8000 | 0.7530 | 0.7860 | 264,200 | +0.01(+1.42%) |
Feb 06, 2020 | 0.8000 | 0.8090 | 0.7700 | 0.7750 | 101,459 | -0.01(-1.24%) |
Feb 05, 2020 | 0.7530 | 0.7985 | 0.7530 | 0.7847 | 196,039 | +0.03(+4.35%) |
Feb 04, 2020 | 0.7500 | 0.7901 | 0.7300 | 0.7520 | 267,350 | +0.00(+0.25%) |