Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3791 | 0.3800 | 0.3500 | 0.3699 | 201,400 | -0.01(-2.66%) |
Feb 27, 2020 | 0.3885 | 0.3885 | 0.3650 | 0.3800 | 115,584 | +0.01(+2.70%) |
Feb 26, 2020 | 0.3900 | 0.3997 | 0.3600 | 0.3700 | 538,873 | -0.02(-5.13%) |
Feb 25, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 180,660 | -0.01(-2.48%) |
Feb 24, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.3999 | 91,753 | -0.00(-0.03%) |
Feb 21, 2020 | 0.4090 | 0.4090 | 0.3902 | 0.4000 | 140,600 | -0.00(-0.02%) |
Feb 20, 2020 | 0.4007 | 0.4089 | 0.4000 | 0.4001 | 316,727 | +0.00(+0.02%) |
Feb 19, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 195,101 | +0.00(+0.00%) |
Feb 18, 2020 | 0.4100 | 0.4100 | 0.3827 | 0.4000 | 186,100 | +0.01(+1.68%) |
Feb 14, 2020 | 0.4200 | 0.4275 | 0.3920 | 0.3934 | 88,700 | -0.02(-4.05%) |
Feb 13, 2020 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 122,964 | -0.00(-1.13%) |
Feb 12, 2020 | 0.4052 | 0.4350 | 0.4020 | 0.4147 | 214,699 | +0.01(+3.16%) |
Feb 11, 2020 | 0.3900 | 0.4300 | 0.3806 | 0.4020 | 367,129 | +0.00(+0.75%) |
Feb 10, 2020 | 0.3873 | 0.4000 | 0.3800 | 0.3990 | 167,437 | +0.02(+4.70%) |
Feb 07, 2020 | 0.3800 | 0.3890 | 0.3800 | 0.3811 | 61,100 | +0.00(+0.29%) |
Feb 06, 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 94,171 | -0.01(-2.21%) |
Feb 05, 2020 | 0.3800 | 0.3950 | 0.3800 | 0.3886 | 51,331 | -0.00(-0.05%) |
Feb 04, 2020 | 0.3720 | 0.3967 | 0.3706 | 0.3888 | 70,205 | -0.00(-0.31%) |
Feb 03, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.3900 | 87,926 | -0.00(-0.38%) |
Jan 31, 2020 | 0.3913 | 0.4000 | 0.3850 | 0.3915 | 63,200 | +0.00(+0.38%) |
Jan 30, 2020 | 0.3700 | 0.4000 | 0.3700 | 0.3900 | 151,203 | +0.00(+0.00%) |
Jan 29, 2020 | 0.4000 | 0.4100 | 0.3700 | 0.3900 | 240,381 | -0.01(-1.27%) |
Jan 28, 2020 | 0.3855 | 0.4000 | 0.3811 | 0.3950 | 199,804 | +0.02(+5.05%) |
Jan 27, 2020 | 0.3891 | 0.3900 | 0.3700 | 0.3760 | 146,402 | -0.01(-2.44%) |
Jan 24, 2020 | 0.3510 | 0.3890 | 0.3510 | 0.3854 | 244,400 | +0.01(+2.75%) |
Jan 23, 2020 | 0.3600 | 0.3800 | 0.3531 | 0.3751 | 139,448 | +0.01(+1.43%) |
Jan 22, 2020 | 0.3800 | 0.3808 | 0.3500 | 0.3698 | 472,913 | -0.01(-2.68%) |
Jan 21, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | 451,816 | -0.04(-9.78%) |
Jan 17, 2020 | 0.4311 | 0.4400 | 0.4113 | 0.4212 | 104,500 | -0.01(-2.05%) |
Jan 16, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4300 | 71,652 | +0.00(+0.00%) |
Jan 15, 2020 | 0.4305 | 0.4400 | 0.4300 | 0.4300 | 180,670 | -0.00(-0.92%) |
Jan 14, 2020 | 0.4310 | 0.4500 | 0.4215 | 0.4340 | 220,860 | -0.01(-1.34%) |
Jan 13, 2020 | 0.4449 | 0.4482 | 0.4300 | 0.4399 | 52,338 | +0.00(+0.62%) |
Jan 10, 2020 | 0.4760 | 0.4760 | 0.4010 | 0.4372 | 172,500 | -0.02(-4.96%) |
Jan 09, 2020 | 0.4700 | 0.4800 | 0.4529 | 0.4600 | 110,209 | -0.01(-2.13%) |
Jan 08, 2020 | 0.4700 | 0.4900 | 0.4411 | 0.4700 | 152,020 | +0.01(+2.17%) |
Jan 07, 2020 | 0.4600 | 0.4738 | 0.4210 | 0.4600 | 177,854 | +0.02(+4.81%) |
Jan 06, 2020 | 0.4502 | 0.4700 | 0.4300 | 0.4389 | 111,092 | -0.01(-2.47%) |
Jan 03, 2020 | 0.4700 | 0.4800 | 0.4329 | 0.4500 | 155,200 | -0.01(-1.12%) |
Jan 02, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4551 | 73,898 | +0.01(+1.11%) |
Dec 31, 2019 | 0.4700 | 0.4700 | 0.4249 | 0.4501 | 241,200 | +0.00(+0.04%) |
Dec 30, 2019 | 0.4700 | 0.5000 | 0.4349 | 0.4499 | 129,986 | -0.03(-6.27%) |
Dec 27, 2019 | 0.4950 | 0.5099 | 0.4701 | 0.4800 | 96,200 | -0.02(-3.03%) |
Dec 26, 2019 | 0.5050 | 0.5100 | 0.4922 | 0.4950 | 82,253 | +0.00(+0.10%) |
Dec 24, 2019 | 0.5000 | 0.5098 | 0.4905 | 0.4945 | 49,800 | -0.01(-1.10%) |
Dec 23, 2019 | 0.5000 | 0.5100 | 0.4900 | 0.5000 | 163,587 | -0.01(-0.99%) |
Dec 20, 2019 | 0.5001 | 0.5100 | 0.5000 | 0.5050 | 43,700 | -0.01(-0.98%) |
Dec 19, 2019 | 0.4902 | 0.5202 | 0.4902 | 0.5100 | 119,992 | +0.00(+0.06%) |
Dec 18, 2019 | 0.5000 | 0.5100 | 0.4903 | 0.5097 | 193,464 | +0.01(+1.94%) |
Dec 17, 2019 | 0.5015 | 0.5093 | 0.4900 | 0.5000 | 178,012 | -0.01(-1.30%) |
Dec 16, 2019 | 0.5003 | 0.5150 | 0.4906 | 0.5066 | 115,030 | -0.00(-0.41%) |
Dec 13, 2019 | 0.5100 | 0.5300 | 0.4806 | 0.5087 | 192,000 | +0.00(+0.97%) |
Dec 12, 2019 | 0.4800 | 0.5040 | 0.4800 | 0.5038 | 114,597 | +0.00(+0.76%) |
Dec 11, 2019 | 0.5100 | 0.5100 | 0.4910 | 0.5000 | 137,105 | -0.01(-1.46%) |
Dec 10, 2019 | 0.4800 | 0.5100 | 0.4800 | 0.5074 | 113,536 | +0.01(+1.48%) |
Dec 09, 2019 | 0.5000 | 0.5100 | 0.4800 | 0.5000 | 117,144 | +0.02(+3.31%) |
Dec 06, 2019 | 0.4843 | 0.5000 | 0.4748 | 0.4840 | 182,000 | -0.01(-1.22%) |
Dec 05, 2019 | 0.5078 | 0.5081 | 0.4900 | 0.4900 | 127,527 | -0.01(-2.00%) |
Dec 04, 2019 | 0.5000 | 0.5200 | 0.4965 | 0.5000 | 107,311 | +0.00(+0.85%) |
Dec 03, 2019 | 0.5040 | 0.5200 | 0.4902 | 0.4958 | 87,682 | -0.01(-2.77%) |