Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4685 | 0.4979 | 0.4346 | 0.4422 | 244,722 | -0.02(-4.94%) |
Apr 29, 2020 | 0.4245 | 0.4652 | 0.4210 | 0.4652 | 172,554 | +0.03(+6.21%) |
Apr 28, 2020 | 0.4525 | 0.4648 | 0.4200 | 0.4380 | 110,932 | -0.00(-0.25%) |
Apr 27, 2020 | 0.3765 | 0.4429 | 0.3730 | 0.4391 | 275,083 | +0.06(+15.55%) |
Apr 24, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3800 | 76,400 | -0.00(-0.26%) |
Apr 23, 2020 | 0.3660 | 0.4000 | 0.3660 | 0.3810 | 173,051 | -0.00(-0.50%) |
Apr 22, 2020 | 0.3555 | 0.3841 | 0.3555 | 0.3829 | 170,647 | +0.02(+5.51%) |
Apr 21, 2020 | 0.3625 | 0.3773 | 0.3400 | 0.3629 | 174,434 | +0.00(+1.03%) |
Apr 20, 2020 | 0.4000 | 0.4240 | 0.3570 | 0.3592 | 156,218 | -0.06(-13.65%) |
Apr 17, 2020 | 0.4097 | 0.4534 | 0.3800 | 0.4160 | 260,300 | +0.02(+3.77%) |
Apr 16, 2020 | 0.3850 | 0.4009 | 0.3540 | 0.4009 | 61,070 | +0.02(+6.34%) |
Apr 15, 2020 | 0.3845 | 0.3895 | 0.3600 | 0.3770 | 49,608 | -0.00(-0.48%) |
Apr 14, 2020 | 0.3767 | 0.3922 | 0.3691 | 0.3788 | 105,368 | -0.00(-0.32%) |
Apr 13, 2020 | 0.3900 | 0.3977 | 0.3611 | 0.3800 | 94,131 | -0.01(-3.06%) |
Apr 09, 2020 | 0.3900 | 0.3990 | 0.3755 | 0.3920 | 56,300 | -0.00(-0.48%) |
Apr 08, 2020 | 0.3745 | 0.3954 | 0.3745 | 0.3939 | 104,081 | +0.01(+3.25%) |
Apr 07, 2020 | 0.3800 | 0.4110 | 0.3742 | 0.3815 | 136,036 | -0.00(-1.06%) |
Apr 06, 2020 | 0.3775 | 0.4069 | 0.3734 | 0.3856 | 81,999 | +0.01(+2.34%) |
Apr 03, 2020 | 0.3933 | 0.4160 | 0.3650 | 0.3768 | 223,200 | -0.02(-5.09%) |
Apr 02, 2020 | 0.3850 | 0.4213 | 0.3850 | 0.3970 | 116,369 | -0.01(-3.17%) |
Apr 01, 2020 | 0.3645 | 0.4110 | 0.3645 | 0.4100 | 141,884 | +0.01(+1.46%) |
Mar 31, 2020 | 0.3865 | 0.4375 | 0.3829 | 0.4041 | 284,231 | +0.00(+1.02%) |
Mar 30, 2020 | 0.4288 | 0.4288 | 0.3670 | 0.4000 | 265,032 | -0.03(-6.30%) |
Mar 27, 2020 | 0.4245 | 0.4530 | 0.3784 | 0.4269 | 441,700 | +0.01(+2.67%) |
Mar 26, 2020 | 0.3700 | 0.4376 | 0.3640 | 0.4158 | 524,540 | +0.06(+15.50%) |
Mar 25, 2020 | 0.3500 | 0.3795 | 0.3379 | 0.3600 | 239,701 | +0.02(+6.54%) |
Mar 24, 2020 | 0.3055 | 0.3409 | 0.2905 | 0.3379 | 196,955 | +0.03(+10.82%) |
Mar 23, 2020 | 0.3200 | 0.3740 | 0.2850 | 0.3049 | 590,507 | -0.00(-1.49%) |
Mar 20, 2020 | 0.3096 | 0.3700 | 0.2900 | 0.3095 | 349,100 | +0.04(+15.49%) |
Mar 19, 2020 | 0.2664 | 0.2680 | 0.2320 | 0.2680 | 368,524 | +0.01(+1.98%) |
Mar 18, 2020 | 0.2450 | 0.2700 | 0.2222 | 0.2628 | 176,572 | +0.00(+1.74%) |
Mar 17, 2020 | 0.2778 | 0.2824 | 0.2161 | 0.2583 | 383,724 | -0.03(-9.94%) |
Mar 16, 2020 | 0.2676 | 0.5450 | 0.2600 | 0.2868 | 364,769 | -0.07(-18.55%) |
Mar 13, 2020 | 0.3500 | 0.3925 | 0.3441 | 0.3521 | 150,700 | -0.00(-1.15%) |
Mar 12, 2020 | 0.3665 | 0.4050 | 0.3345 | 0.3562 | 266,148 | -0.07(-16.37%) |
Mar 11, 2020 | 0.4538 | 0.4538 | 0.4100 | 0.4259 | 302,512 | -0.04(-7.63%) |
Mar 10, 2020 | 0.4405 | 0.4719 | 0.4183 | 0.4611 | 78,801 | +0.03(+6.24%) |
Mar 09, 2020 | 0.4275 | 0.4779 | 0.4275 | 0.4340 | 310,071 | -0.07(-13.20%) |
Mar 06, 2020 | 0.4900 | 0.5270 | 0.4865 | 0.5000 | 122,800 | -0.02(-3.57%) |
Mar 05, 2020 | 0.5355 | 0.5497 | 0.5100 | 0.5185 | 228,230 | -0.02(-3.98%) |
Mar 04, 2020 | 0.4900 | 0.5600 | 0.4900 | 0.5400 | 114,350 | +0.04(+8.02%) |
Mar 03, 2020 | 0.5550 | 0.5550 | 0.4767 | 0.4999 | 196,887 | -0.01(-1.05%) |
Mar 02, 2020 | 0.4917 | 0.5304 | 0.4679 | 0.5052 | 304,812 | +0.02(+4.75%) |
Feb 28, 2020 | 0.3955 | 0.4823 | 0.3843 | 0.4823 | 367,100 | +0.05(+12.16%) |
Feb 27, 2020 | 0.4300 | 0.4530 | 0.4010 | 0.4300 | 281,597 | +0.01(+2.38%) |
Feb 26, 2020 | 0.4325 | 0.4325 | 0.4153 | 0.4200 | 256,001 | -0.02(-3.49%) |
Feb 25, 2020 | 0.4656 | 0.4800 | 0.4254 | 0.4352 | 258,990 | -0.03(-5.62%) |
Feb 24, 2020 | 0.4719 | 0.4719 | 0.4408 | 0.4611 | 145,218 | -0.03(-5.90%) |
Feb 21, 2020 | 0.5342 | 0.5342 | 0.4862 | 0.4900 | 88,800 | -0.02(-3.98%) |
Feb 20, 2020 | 0.5500 | 0.5595 | 0.4942 | 0.5103 | 197,533 | -0.02(-4.13%) |
Feb 19, 2020 | 0.4989 | 0.5343 | 0.4712 | 0.5323 | 327,014 | +0.06(+11.71%) |
Feb 18, 2020 | 0.4475 | 0.4959 | 0.4475 | 0.4765 | 249,312 | +0.04(+8.91%) |
Feb 14, 2020 | 0.4883 | 0.4959 | 0.4375 | 0.4375 | 176,500 | -0.03(-5.91%) |
Feb 13, 2020 | 0.4800 | 0.5005 | 0.4650 | 0.4650 | 123,449 | +0.00(+0.65%) |
Feb 12, 2020 | 0.5450 | 0.5557 | 0.4611 | 0.4620 | 521,871 | -0.08(-15.03%) |
Feb 11, 2020 | 0.5190 | 0.5758 | 0.5190 | 0.5437 | 318,752 | +0.04(+6.92%) |
Feb 10, 2020 | 0.5655 | 0.5908 | 0.5000 | 0.5085 | 391,101 | -0.06(-10.63%) |
Feb 07, 2020 | 0.5375 | 0.5800 | 0.5000 | 0.5690 | 263,600 | +0.03(+6.26%) |
Feb 06, 2020 | 0.6060 | 0.6189 | 0.5250 | 0.5355 | 400,105 | -0.08(-13.63%) |
Feb 05, 2020 | 0.6300 | 0.6565 | 0.5800 | 0.6200 | 353,528 | -0.02(-2.58%) |
Feb 04, 2020 | 0.6601 | 0.6724 | 0.6290 | 0.6364 | 265,172 | -0.03(-4.56%) |