Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4303 | 0.4500 | 0.4100 | 0.4213 | 169,000 | -0.03(-6.38%) |
May 28, 2020 | 0.4384 | 0.4625 | 0.4230 | 0.4500 | 118,311 | +0.00(+0.00%) |
May 27, 2020 | 0.4845 | 0.4851 | 0.4311 | 0.4500 | 92,578 | +0.02(+4.53%) |
May 26, 2020 | 0.4902 | 0.4902 | 0.4244 | 0.4305 | 101,967 | +0.02(+5.00%) |
May 22, 2020 | 0.4103 | 0.4300 | 0.3800 | 0.4100 | 89,100 | +0.02(+5.51%) |
May 21, 2020 | 0.3885 | 0.4100 | 0.3885 | 0.3886 | 35,666 | -0.01(-3.07%) |
May 20, 2020 | 0.4100 | 0.4308 | 0.3900 | 0.4009 | 48,131 | +0.00(+0.05%) |
May 19, 2020 | 0.4360 | 0.4360 | 0.3910 | 0.4007 | 48,130 | -0.04(-8.93%) |
May 18, 2020 | 0.4000 | 0.4400 | 0.3800 | 0.4400 | 60,308 | +0.06(+15.79%) |
May 15, 2020 | 0.4230 | 0.4230 | 0.3800 | 0.3800 | 56,500 | -0.01(-1.32%) |
May 14, 2020 | 0.3774 | 0.4024 | 0.3700 | 0.3851 | 40,725 | +0.00(+0.03%) |
May 13, 2020 | 0.3868 | 0.4000 | 0.3660 | 0.3850 | 27,365 | +0.00(+0.92%) |
May 12, 2020 | 0.4200 | 0.4410 | 0.3815 | 0.3815 | 30,312 | -0.01(-2.43%) |
May 11, 2020 | 0.4180 | 0.4272 | 0.3901 | 0.3910 | 138,635 | +0.00(+0.26%) |
May 08, 2020 | 0.4000 | 0.4134 | 0.3830 | 0.3900 | 81,500 | -0.01(-2.50%) |
May 07, 2020 | 0.4012 | 0.4188 | 0.3905 | 0.4000 | 50,330 | -0.00(-0.47%) |
May 06, 2020 | 0.3867 | 0.4168 | 0.3867 | 0.4019 | 34,635 | -0.00(-0.52%) |
May 05, 2020 | 0.4010 | 0.4523 | 0.3820 | 0.4040 | 90,906 | -0.02(-4.27%) |
May 04, 2020 | 0.4300 | 0.4597 | 0.4220 | 0.4220 | 46,031 | -0.03(-6.14%) |
May 01, 2020 | 0.4537 | 0.4609 | 0.4400 | 0.4496 | 29,100 | -0.00(-0.64%) |
Apr 30, 2020 | 0.4976 | 0.5000 | 0.4356 | 0.4525 | 201,929 | -0.03(-5.59%) |
Apr 29, 2020 | 0.4825 | 0.4911 | 0.4424 | 0.4793 | 46,703 | +0.02(+4.20%) |
Apr 28, 2020 | 0.4605 | 0.4849 | 0.4250 | 0.4600 | 85,985 | -0.01(-1.71%) |
Apr 27, 2020 | 0.4753 | 0.5038 | 0.4501 | 0.4680 | 85,872 | +0.00(+0.21%) |
Apr 24, 2020 | 0.4675 | 0.4737 | 0.4435 | 0.4670 | 38,100 | -0.01(-1.44%) |
Apr 23, 2020 | 0.4883 | 0.4883 | 0.4450 | 0.4738 | 54,149 | +0.00(+1.04%) |
Apr 22, 2020 | 0.4740 | 0.4900 | 0.4265 | 0.4689 | 74,932 | +0.03(+7.57%) |
Apr 21, 2020 | 0.4200 | 0.4362 | 0.4070 | 0.4359 | 61,927 | +0.02(+3.79%) |
Apr 20, 2020 | 0.4308 | 0.4350 | 0.3990 | 0.4200 | 91,646 | +0.01(+2.19%) |
Apr 17, 2020 | 0.4540 | 0.4540 | 0.4000 | 0.4110 | 87,200 | +0.02(+4.47%) |
Apr 16, 2020 | 0.4098 | 0.4460 | 0.3934 | 0.3934 | 71,706 | +0.00(+0.87%) |
Apr 15, 2020 | 0.4310 | 0.4310 | 0.3883 | 0.3900 | 127,045 | -0.05(-11.76%) |
Apr 14, 2020 | 0.4452 | 0.5000 | 0.4283 | 0.4420 | 65,568 | +0.01(+2.20%) |
Apr 13, 2020 | 0.4600 | 0.5010 | 0.4124 | 0.4325 | 111,478 | -0.01(-1.50%) |
Apr 09, 2020 | 0.3603 | 0.4470 | 0.3603 | 0.4391 | 40,000 | +0.07(+19.00%) |
Apr 08, 2020 | 0.3708 | 0.3834 | 0.3500 | 0.3690 | 175,007 | -0.01(-3.88%) |
Apr 07, 2020 | 0.3500 | 0.4454 | 0.3500 | 0.3839 | 63,534 | -0.02(-4.03%) |
Apr 06, 2020 | 0.3630 | 0.4654 | 0.3630 | 0.4000 | 68,206 | -0.02(-4.88%) |
Apr 03, 2020 | 0.4379 | 0.4719 | 0.4000 | 0.4205 | 70,200 | -0.05(-10.51%) |
Apr 02, 2020 | 0.4676 | 0.4800 | 0.4180 | 0.4699 | 71,813 | +0.02(+4.42%) |
Apr 01, 2020 | 0.5316 | 0.5880 | 0.4451 | 0.4500 | 176,807 | -0.11(-19.28%) |
Mar 31, 2020 | 0.4910 | 0.6325 | 0.4564 | 0.5575 | 204,270 | +0.11(+23.89%) |
Mar 30, 2020 | 0.4560 | 0.4689 | 0.3940 | 0.4500 | 101,894 | +0.03(+7.14%) |
Mar 27, 2020 | 0.3700 | 0.4222 | 0.3700 | 0.4200 | 128,200 | +0.04(+10.53%) |
Mar 26, 2020 | 0.3850 | 0.4018 | 0.3720 | 0.3800 | 188,814 | +0.01(+2.93%) |
Mar 25, 2020 | 0.3350 | 0.3793 | 0.3344 | 0.3692 | 74,935 | +0.03(+10.44%) |
Mar 24, 2020 | 0.3400 | 0.3869 | 0.3000 | 0.3343 | 183,668 | +0.03(+8.50%) |
Mar 23, 2020 | 0.3430 | 0.3660 | 0.3081 | 0.3081 | 40,747 | -0.03(-9.38%) |
Mar 20, 2020 | 0.3770 | 0.4312 | 0.3160 | 0.3400 | 96,900 | -0.01(-2.86%) |
Mar 19, 2020 | 0.2861 | 0.3630 | 0.2592 | 0.3500 | 86,570 | +0.06(+20.69%) |
Mar 18, 2020 | 0.3128 | 0.3128 | 0.2571 | 0.2900 | 57,069 | +0.01(+3.50%) |
Mar 17, 2020 | 0.2990 | 0.3564 | 0.2723 | 0.2802 | 82,205 | -0.03(-10.48%) |
Mar 16, 2020 | 0.3355 | 0.3355 | 0.2423 | 0.3130 | 60,956 | -0.02(-6.09%) |
Mar 13, 2020 | 0.3050 | 0.3590 | 0.2693 | 0.3333 | 96,700 | +0.03(+10.55%) |
Mar 12, 2020 | 0.3360 | 0.3850 | 0.2958 | 0.3015 | 127,491 | -0.07(-19.81%) |
Mar 11, 2020 | 0.4047 | 0.4255 | 0.3700 | 0.3760 | 92,279 | -0.04(-10.48%) |
Mar 10, 2020 | 0.4550 | 0.4650 | 0.3927 | 0.4200 | 110,216 | -0.00(-0.59%) |
Mar 09, 2020 | 0.4211 | 0.4566 | 0.3943 | 0.4225 | 169,344 | -0.03(-6.32%) |
Mar 06, 2020 | 0.4620 | 0.4970 | 0.4300 | 0.4510 | 205,900 | +0.00(+0.89%) |
Mar 05, 2020 | 0.4700 | 0.4791 | 0.4400 | 0.4470 | 54,015 | -0.04(-8.78%) |
Mar 04, 2020 | 0.4825 | 0.5029 | 0.4700 | 0.4900 | 31,197 | +0.02(+5.38%) |
Mar 03, 2020 | 0.4710 | 0.4975 | 0.4305 | 0.4650 | 65,347 | +0.01(+2.88%) |