Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4200 | 0.4970 | 0.4200 | 0.4274 | 2,373,800 | -0.01(-2.86%) |
May 28, 2020 | 0.4700 | 0.4800 | 0.4100 | 0.4400 | 2,262,944 | -0.03(-6.18%) |
May 27, 2020 | 0.4300 | 0.5200 | 0.4020 | 0.4690 | 4,889,250 | +0.05(+11.88%) |
May 26, 2020 | 0.4200 | 0.4300 | 0.3801 | 0.4192 | 358,397 | -0.00(-0.99%) |
May 22, 2020 | 0.4279 | 0.4500 | 0.4004 | 0.4234 | 234,900 | +0.00(+0.81%) |
May 21, 2020 | 0.4200 | 0.4400 | 0.4100 | 0.4200 | 241,962 | -0.01(-2.33%) |
May 20, 2020 | 0.4100 | 0.4300 | 0.3800 | 0.4300 | 537,519 | +0.02(+4.88%) |
May 19, 2020 | 0.3900 | 0.5500 | 0.3900 | 0.4100 | 1,616,698 | +0.02(+5.13%) |
May 18, 2020 | 0.4000 | 0.4100 | 0.3600 | 0.3900 | 543,818 | +0.01(+3.15%) |
May 15, 2020 | 0.3790 | 0.4000 | 0.3600 | 0.3781 | 361,000 | -0.02(-5.48%) |
May 14, 2020 | 0.4300 | 0.4300 | 0.3200 | 0.4000 | 547,777 | -0.01(-2.44%) |
May 13, 2020 | 0.3600 | 0.4400 | 0.3500 | 0.4100 | 2,119,344 | +0.05(+13.89%) |
May 12, 2020 | 0.3800 | 0.3800 | 0.3400 | 0.3600 | 214,143 | -0.00(-0.74%) |
May 11, 2020 | 0.3953 | 0.4000 | 0.3627 | 0.3627 | 153,495 | -0.01(-3.79%) |
May 08, 2020 | 0.3803 | 0.3900 | 0.3551 | 0.3770 | 177,000 | -0.01(-3.33%) |
May 07, 2020 | 0.3841 | 0.4100 | 0.3701 | 0.3900 | 436,874 | +0.04(+11.43%) |
May 06, 2020 | 0.3500 | 0.4500 | 0.3000 | 0.3500 | 2,161,455 | +0.01(+2.46%) |
May 05, 2020 | 0.3469 | 0.3500 | 0.3251 | 0.3416 | 94,874 | -0.04(-9.37%) |
May 04, 2020 | 0.3900 | 0.3900 | 0.3175 | 0.3769 | 204,144 | +0.03(+7.69%) |
May 01, 2020 | 0.3800 | 0.3844 | 0.3401 | 0.3500 | 187,800 | -0.04(-9.72%) |
Apr 30, 2020 | 0.4400 | 0.4500 | 0.3531 | 0.3877 | 1,115,796 | -0.03(-7.69%) |
Apr 29, 2020 | 0.3800 | 0.4900 | 0.3800 | 0.4200 | 593,794 | +0.03(+7.69%) |
Apr 28, 2020 | 0.3600 | 0.4000 | 0.3300 | 0.3900 | 395,448 | -0.02(-4.88%) |
Apr 27, 2020 | 0.3000 | 0.4200 | 0.2800 | 0.4100 | 2,590,628 | +0.13(+45.29%) |
Apr 24, 2020 | 0.2938 | 0.2950 | 0.2820 | 0.2822 | 152,300 | +0.00(+0.43%) |
Apr 23, 2020 | 0.2880 | 0.2900 | 0.2700 | 0.2810 | 108,079 | +0.01(+4.11%) |
Apr 22, 2020 | 0.3000 | 0.3000 | 0.2669 | 0.2699 | 98,007 | -0.03(-8.51%) |
Apr 21, 2020 | 0.3141 | 0.3297 | 0.2657 | 0.2950 | 363,535 | -0.01(-1.67%) |
Apr 20, 2020 | 0.3357 | 0.3373 | 0.3000 | 0.3000 | 223,435 | -0.02(-6.19%) |
Apr 17, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3198 | 221,300 | +0.04(+13.61%) |
Apr 16, 2020 | 0.3570 | 0.3570 | 0.2633 | 0.2815 | 265,670 | -0.06(-17.21%) |
Apr 15, 2020 | 0.3575 | 0.3753 | 0.3297 | 0.3400 | 61,238 | -0.00(-1.45%) |
Apr 14, 2020 | 0.3899 | 0.3977 | 0.3350 | 0.3450 | 131,752 | -0.04(-10.16%) |
Apr 13, 2020 | 0.4089 | 0.4200 | 0.3300 | 0.3840 | 228,381 | -0.01(-1.79%) |
Apr 09, 2020 | 0.3800 | 0.4497 | 0.3800 | 0.3910 | 182,900 | +0.00(+0.62%) |
Apr 08, 2020 | 0.4303 | 0.4370 | 0.3545 | 0.3886 | 210,319 | -0.03(-6.99%) |
Apr 07, 2020 | 0.4200 | 0.4761 | 0.4096 | 0.4178 | 120,322 | +0.01(+1.90%) |
Apr 06, 2020 | 0.3300 | 0.5000 | 0.3300 | 0.4100 | 264,910 | +0.09(+26.19%) |
Apr 03, 2020 | 0.3695 | 0.3780 | 0.3000 | 0.3249 | 109,600 | -0.02(-7.12%) |
Apr 02, 2020 | 0.3700 | 0.3780 | 0.3494 | 0.3498 | 72,185 | +0.02(+6.00%) |
Apr 01, 2020 | 0.3700 | 0.4000 | 0.3200 | 0.3300 | 72,838 | -0.02(-5.77%) |
Mar 31, 2020 | 0.3600 | 0.4100 | 0.3501 | 0.3502 | 68,778 | -0.04(-9.81%) |
Mar 30, 2020 | 0.4022 | 0.4180 | 0.3750 | 0.3883 | 59,217 | -0.03(-8.18%) |
Mar 27, 2020 | 0.4200 | 0.4230 | 0.3900 | 0.4229 | 41,100 | +0.02(+5.72%) |
Mar 26, 2020 | 0.4620 | 0.4620 | 0.3803 | 0.4000 | 151,011 | -0.04(-9.09%) |
Mar 25, 2020 | 0.3832 | 0.4700 | 0.3832 | 0.4400 | 138,935 | +0.07(+17.65%) |
Mar 24, 2020 | 0.4000 | 0.4500 | 0.3600 | 0.3740 | 84,076 | +0.00(+1.05%) |
Mar 23, 2020 | 0.3300 | 0.5880 | 0.3274 | 0.3701 | 98,006 | +0.04(+12.15%) |
Mar 20, 2020 | 0.2500 | 0.4220 | 0.2500 | 0.3300 | 264,500 | +0.09(+37.44%) |
Mar 19, 2020 | 0.2400 | 0.3000 | 0.2400 | 0.2401 | 378,162 | +0.01(+4.39%) |
Mar 18, 2020 | 0.2900 | 0.2900 | 0.2201 | 0.2300 | 256,328 | -0.06(-20.72%) |
Mar 17, 2020 | 0.4500 | 0.4500 | 0.2800 | 0.2901 | 122,879 | -0.12(-29.24%) |
Mar 16, 2020 | 0.4751 | 0.4751 | 0.3360 | 0.4100 | 52,930 | -0.11(-21.15%) |
Mar 13, 2020 | 0.5000 | 0.5908 | 0.4322 | 0.5200 | 55,100 | +0.04(+8.33%) |
Mar 12, 2020 | 0.4200 | 0.5759 | 0.4001 | 0.4800 | 150,620 | +0.00(+0.84%) |
Mar 11, 2020 | 0.5820 | 0.6293 | 0.4502 | 0.4760 | 140,539 | -0.11(-19.06%) |
Mar 10, 2020 | 0.6300 | 0.6800 | 0.5820 | 0.5881 | 104,054 | -0.03(-5.13%) |
Mar 09, 2020 | 0.6230 | 0.7000 | 0.5820 | 0.6199 | 75,457 | -0.05(-7.84%) |
Mar 06, 2020 | 0.7338 | 0.7338 | 0.6310 | 0.6726 | 284,200 | -0.03(-3.91%) |
Mar 05, 2020 | 0.8000 | 0.8000 | 0.6721 | 0.7000 | 240,012 | -0.07(-9.57%) |
Mar 04, 2020 | 0.8205 | 0.8205 | 0.7699 | 0.7741 | 132,205 | +0.00(+0.51%) |
Mar 03, 2020 | 0.7999 | 0.8980 | 0.7625 | 0.7702 | 43,614 | -0.01(-1.85%) |