Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4900 | 0.4998 | 0.4301 | 0.4714 | 1,584,700 | +0.00(+0.43%) |
May 28, 2020 | 0.4259 | 0.5200 | 0.4150 | 0.4694 | 3,724,490 | +0.05(+11.76%) |
May 27, 2020 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 946,828 | +0.02(+5.00%) |
May 26, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 773,698 | +0.01(+2.54%) |
May 22, 2020 | 0.4105 | 0.4105 | 0.3900 | 0.3901 | 1,097,600 | -0.02(-4.85%) |
May 21, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 665,567 | +0.00(+0.00%) |
May 20, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 1,090,725 | -0.02(-4.09%) |
May 19, 2020 | 0.4201 | 0.4770 | 0.4144 | 0.4275 | 2,580,730 | -0.01(-2.84%) |
May 18, 2020 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 786,713 | +0.02(+5.04%) |
May 15, 2020 | 0.4035 | 0.4271 | 0.4000 | 0.4189 | 556,000 | -0.01(-2.58%) |
May 14, 2020 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 970,147 | -0.01(-2.36%) |
May 13, 2020 | 0.4800 | 0.4909 | 0.4001 | 0.4404 | 1,567,028 | +0.00(+0.09%) |
May 12, 2020 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | 2,455,171 | +0.05(+12.16%) |
May 11, 2020 | 0.3854 | 0.4195 | 0.3500 | 0.3923 | 2,005,928 | -0.04(-8.75%) |
May 08, 2020 | 0.4210 | 0.4300 | 0.4003 | 0.4299 | 1,357,400 | -0.00(-0.02%) |
May 07, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 779,336 | +0.00(+0.51%) |
May 06, 2020 | 0.4500 | 0.4690 | 0.4250 | 0.4278 | 674,425 | -0.00(-0.53%) |
May 05, 2020 | 0.4500 | 0.4624 | 0.4241 | 0.4301 | 954,039 | -0.02(-4.82%) |
May 04, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4519 | 614,274 | -0.00(-0.64%) |
May 01, 2020 | 0.4476 | 0.4560 | 0.4213 | 0.4548 | 767,900 | -0.01(-1.49%) |
Apr 30, 2020 | 0.4700 | 0.4720 | 0.4445 | 0.4617 | 1,007,078 | -0.01(-1.77%) |
Apr 29, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 1,150,203 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4800 | 0.4800 | 0.4410 | 0.4700 | 936,912 | +0.00(+0.51%) |
Apr 27, 2020 | 0.4651 | 0.4700 | 0.4400 | 0.4676 | 731,745 | +0.00(+0.56%) |
Apr 24, 2020 | 0.5000 | 0.5200 | 0.4501 | 0.4650 | 1,774,100 | +0.00(+0.87%) |
Apr 23, 2020 | 0.4600 | 0.5000 | 0.4359 | 0.4610 | 1,914,129 | +0.03(+7.21%) |
Apr 22, 2020 | 0.4933 | 0.5000 | 0.4031 | 0.4300 | 1,067,616 | -0.03(-6.52%) |
Apr 21, 2020 | 0.3960 | 0.5799 | 0.3960 | 0.4600 | 2,621,358 | +0.07(+17.95%) |
Apr 20, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3900 | 1,335,139 | -0.06(-13.33%) |
Apr 17, 2020 | 0.4675 | 0.4800 | 0.4267 | 0.4500 | 1,092,600 | +0.00(+0.00%) |
Apr 16, 2020 | 0.4600 | 0.5100 | 0.4200 | 0.4500 | 1,239,180 | -0.07(-13.46%) |
Apr 15, 2020 | 0.5100 | 0.5400 | 0.4500 | 0.5200 | 1,894,576 | -0.06(-10.34%) |
Apr 14, 2020 | 0.6500 | 0.6500 | 0.5500 | 0.5800 | 3,029,813 | -0.07(-10.77%) |
Apr 13, 2020 | 0.6500 | 0.7400 | 0.5900 | 0.6500 | 7,697,197 | +0.13(+24.98%) |
Apr 09, 2020 | 0.9900 | 1.298 | 0.5000 | 0.5201 | 33,237,500 | +0.25(+90.44%) |
Apr 08, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2731 | 1,194,150 | +0.02(+9.24%) |
Apr 07, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 220,517 | -0.02(-7.41%) |
Apr 06, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 208,427 | +0.02(+8.26%) |
Apr 03, 2020 | 0.3045 | 0.3500 | 0.2487 | 0.2494 | 342,700 | -0.04(-13.40%) |
Apr 02, 2020 | 0.3602 | 0.4800 | 0.2601 | 0.2880 | 426,403 | +0.03(+10.77%) |
Apr 01, 2020 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 65,688 | -0.04(-13.33%) |
Mar 31, 2020 | 0.3175 | 0.3260 | 0.2651 | 0.3000 | 65,625 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3400 | 0.3500 | 0.2600 | 0.3000 | 151,358 | -0.03(-7.83%) |
Mar 27, 2020 | 0.3800 | 0.3800 | 0.3254 | 0.3255 | 120,600 | -0.05(-14.12%) |
Mar 26, 2020 | 0.3700 | 0.3879 | 0.3502 | 0.3790 | 69,159 | -0.00(-0.26%) |
Mar 25, 2020 | 0.4100 | 0.4229 | 0.3700 | 0.3800 | 109,252 | -0.03(-7.32%) |
Mar 24, 2020 | 0.3800 | 0.5500 | 0.3800 | 0.4100 | 119,676 | +0.05(+13.79%) |
Mar 23, 2020 | 0.3885 | 0.4800 | 0.3516 | 0.3603 | 52,838 | -0.01(-2.62%) |
Mar 20, 2020 | 0.4305 | 0.4877 | 0.3700 | 0.3700 | 96,500 | -0.04(-9.76%) |
Mar 19, 2020 | 0.3000 | 0.4500 | 0.3000 | 0.4100 | 116,679 | +0.14(+51.85%) |
Mar 18, 2020 | 0.5400 | 0.5400 | 0.2500 | 0.2700 | 135,532 | -0.29(-51.63%) |
Mar 17, 2020 | 0.3951 | 0.5582 | 0.3651 | 0.5582 | 99,104 | +0.17(+44.05%) |
Mar 16, 2020 | 0.4510 | 0.4510 | 0.3754 | 0.3875 | 56,851 | -0.06(-14.08%) |
Mar 13, 2020 | 0.5200 | 0.5900 | 0.3008 | 0.4510 | 159,800 | -0.06(-12.43%) |
Mar 12, 2020 | 0.6000 | 0.6762 | 0.4600 | 0.5150 | 70,082 | -0.09(-15.50%) |
Mar 11, 2020 | 0.6018 | 0.6262 | 0.5800 | 0.6095 | 87,329 | +0.04(+6.33%) |
Mar 10, 2020 | 0.8005 | 0.8005 | 0.5320 | 0.5732 | 151,860 | -0.25(-30.11%) |
Mar 09, 2020 | 0.9749 | 1.000 | 0.8000 | 0.8201 | 101,780 | -0.27(-24.76%) |
Mar 06, 2020 | 1.070 | 1.090 | 1.040 | 1.090 | 25,000 | +0.01(+0.93%) |
Mar 05, 2020 | 1.260 | 1.260 | 1.060 | 1.080 | 25,613 | -0.21(-16.28%) |
Mar 04, 2020 | 0.9790 | 1.350 | 0.9790 | 1.290 | 39,436 | +0.22(+20.56%) |
Mar 03, 2020 | 1.080 | 1.140 | 1.050 | 1.070 | 34,146 | -0.04(-3.60%) |