Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3800 | 0.3849 | 0.3520 | 0.3520 | 155,200 | -0.02(-5.48%) |
May 28, 2020 | 0.3400 | 0.3800 | 0.3350 | 0.3724 | 754,067 | +0.03(+8.89%) |
May 27, 2020 | 0.3477 | 0.3490 | 0.3300 | 0.3420 | 462,082 | -0.01(-2.01%) |
May 26, 2020 | 0.3570 | 0.3570 | 0.3400 | 0.3490 | 342,373 | -0.01(-2.24%) |
May 22, 2020 | 0.3600 | 0.3600 | 0.3401 | 0.3570 | 370,800 | +0.01(+2.00%) |
May 21, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 551,085 | -0.01(-3.31%) |
May 20, 2020 | 0.3712 | 0.3800 | 0.3551 | 0.3620 | 864,866 | +0.01(+3.43%) |
May 19, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3500 | 896,671 | -0.02(-4.11%) |
May 18, 2020 | 0.3800 | 0.3800 | 0.3550 | 0.3650 | 2,360,114 | -0.07(-15.12%) |
May 15, 2020 | 0.4200 | 0.5450 | 0.3804 | 0.4300 | 3,215,100 | +0.14(+48.28%) |
May 14, 2020 | 0.3700 | 0.3770 | 0.2841 | 0.2900 | 1,438,026 | -0.08(-21.22%) |
May 13, 2020 | 0.4012 | 0.4201 | 0.3600 | 0.3681 | 723,616 | -0.05(-12.36%) |
May 12, 2020 | 0.4500 | 0.4700 | 0.4000 | 0.4200 | 204,451 | -0.03(-5.62%) |
May 11, 2020 | 0.4700 | 0.4700 | 0.4300 | 0.4450 | 117,354 | +0.01(+2.30%) |
May 08, 2020 | 0.4800 | 0.4800 | 0.4223 | 0.4350 | 150,300 | -0.02(-3.33%) |
May 07, 2020 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 68,731 | -0.02(-4.23%) |
May 06, 2020 | 0.4051 | 0.4699 | 0.4051 | 0.4699 | 221,596 | +0.04(+10.56%) |
May 05, 2020 | 0.4000 | 0.4250 | 0.4000 | 0.4250 | 70,368 | +0.02(+3.91%) |
May 04, 2020 | 0.4020 | 0.4200 | 0.3853 | 0.4090 | 122,422 | +0.01(+1.74%) |
May 01, 2020 | 0.4000 | 0.4300 | 0.3900 | 0.4020 | 162,500 | -0.01(-2.55%) |
Apr 30, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4125 | 290,704 | -0.01(-1.79%) |
Apr 29, 2020 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 132,671 | +0.01(+2.19%) |
Apr 28, 2020 | 0.4170 | 0.4300 | 0.4100 | 0.4110 | 43,450 | +0.01(+3.47%) |
Apr 27, 2020 | 0.4032 | 0.4600 | 0.3705 | 0.3972 | 226,807 | -0.04(-9.73%) |
Apr 24, 2020 | 0.4200 | 0.4800 | 0.4100 | 0.4400 | 315,600 | +0.03(+7.32%) |
Apr 23, 2020 | 0.3872 | 0.4399 | 0.3619 | 0.4100 | 383,851 | +0.04(+10.81%) |
Apr 22, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 138,318 | -0.03(-7.04%) |
Apr 21, 2020 | 0.3670 | 0.4000 | 0.3600 | 0.3980 | 211,327 | +0.01(+2.05%) |
Apr 20, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3900 | 152,341 | +0.02(+5.41%) |
Apr 17, 2020 | 0.3832 | 0.3899 | 0.3700 | 0.3700 | 141,700 | +0.01(+1.37%) |
Apr 16, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3650 | 123,693 | -0.02(-5.05%) |
Apr 15, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3844 | 224,733 | -0.03(-6.24%) |
Apr 14, 2020 | 0.4100 | 0.4400 | 0.3900 | 0.4100 | 185,482 | -0.03(-6.82%) |
Apr 13, 2020 | 0.4800 | 0.4900 | 0.4100 | 0.4400 | 373,731 | -0.04(-8.33%) |
Apr 09, 2020 | 0.4400 | 0.6500 | 0.4200 | 0.4800 | 1,352,600 | +0.06(+14.29%) |
Apr 08, 2020 | 0.3900 | 0.4600 | 0.3750 | 0.4200 | 245,320 | +0.01(+1.57%) |
Apr 07, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.4135 | 70,181 | +0.01(+3.17%) |
Apr 06, 2020 | 0.4195 | 0.4195 | 0.3900 | 0.4008 | 89,209 | -0.00(-1.04%) |
Apr 03, 2020 | 0.3600 | 0.4200 | 0.3600 | 0.4050 | 100,000 | +0.04(+9.46%) |
Apr 02, 2020 | 0.3460 | 0.4097 | 0.3200 | 0.3700 | 172,741 | +0.01(+3.64%) |
Apr 01, 2020 | 0.3800 | 0.3910 | 0.3223 | 0.3570 | 175,760 | -0.04(-9.16%) |
Mar 31, 2020 | 0.3849 | 0.4600 | 0.3500 | 0.3930 | 509,284 | +0.01(+1.81%) |
Mar 30, 2020 | 0.3900 | 0.4200 | 0.3590 | 0.3860 | 151,562 | -0.02(-5.88%) |
Mar 27, 2020 | 0.4400 | 0.4401 | 0.3808 | 0.4101 | 97,300 | -0.01(-2.36%) |
Mar 26, 2020 | 0.4400 | 0.4400 | 0.4015 | 0.4200 | 135,074 | -0.01(-2.01%) |
Mar 25, 2020 | 0.4100 | 0.4500 | 0.4100 | 0.4286 | 152,273 | +0.02(+5.83%) |
Mar 24, 2020 | 0.4000 | 0.4160 | 0.3850 | 0.4050 | 138,507 | +0.02(+3.90%) |
Mar 23, 2020 | 0.4700 | 0.4700 | 0.3800 | 0.3898 | 139,522 | -0.02(-5.39%) |
Mar 20, 2020 | 0.3648 | 0.4660 | 0.3628 | 0.4120 | 261,400 | +0.07(+21.18%) |
Mar 19, 2020 | 0.3200 | 0.3900 | 0.3000 | 0.3400 | 252,980 | +0.03(+9.68%) |
Mar 18, 2020 | 0.3800 | 0.3800 | 0.3000 | 0.3100 | 258,379 | -0.09(-22.81%) |
Mar 17, 2020 | 0.4000 | 0.4150 | 0.3600 | 0.4016 | 297,626 | +0.00(+0.35%) |
Mar 16, 2020 | 0.4000 | 0.4400 | 0.3700 | 0.4002 | 228,560 | -0.00(-0.94%) |
Mar 13, 2020 | 0.3800 | 0.4389 | 0.3800 | 0.4040 | 358,200 | +0.02(+6.29%) |
Mar 12, 2020 | 0.5706 | 0.5706 | 0.3136 | 0.3801 | 527,080 | -0.07(-15.76%) |
Mar 11, 2020 | 0.5300 | 0.5571 | 0.4500 | 0.4512 | 212,650 | -0.07(-13.23%) |
Mar 10, 2020 | 0.5200 | 0.5800 | 0.4700 | 0.5200 | 341,637 | +0.02(+4.00%) |
Mar 09, 2020 | 0.4900 | 0.5500 | 0.3400 | 0.5000 | 680,879 | -0.15(-23.08%) |
Mar 06, 2020 | 0.6800 | 0.6950 | 0.6500 | 0.6500 | 344,400 | -0.04(-5.16%) |
Mar 05, 2020 | 0.6950 | 0.6950 | 0.6600 | 0.6854 | 159,799 | +0.01(+0.79%) |
Mar 04, 2020 | 0.6950 | 0.6950 | 0.6510 | 0.6800 | 174,311 | -0.01(-1.45%) |
Mar 03, 2020 | 0.6950 | 0.7499 | 0.6501 | 0.6900 | 550,267 | -0.00(-0.03%) |