Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4248 | 0.5150 | 0.3861 | 0.4463 | 2,946,107 | +0.04(+9.93%) |
Apr 29, 2020 | 0.3910 | 0.4200 | 0.3910 | 0.4060 | 614,502 | +0.01(+2.55%) |
Apr 28, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3959 | 481,173 | +0.01(+1.51%) |
Apr 27, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.3900 | 444,761 | +0.00(+0.00%) |
Apr 24, 2020 | 0.3700 | 0.4248 | 0.3650 | 0.3900 | 1,369,500 | +0.01(+2.63%) |
Apr 23, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3800 | 795,872 | -0.02(-3.80%) |
Apr 22, 2020 | 0.3750 | 0.3980 | 0.3290 | 0.3950 | 1,648,532 | +0.03(+8.82%) |
Apr 21, 2020 | 0.3864 | 0.4000 | 0.3500 | 0.3630 | 2,637,735 | -0.04(-9.02%) |
Apr 20, 2020 | 0.4670 | 0.7999 | 0.3920 | 0.3990 | 13,112,611 | -0.05(-11.33%) |
Apr 17, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | 131,200 | +0.00(+0.00%) |
Apr 16, 2020 | 0.4800 | 0.5000 | 0.4500 | 0.4500 | 356,071 | -0.01(-1.64%) |
Apr 15, 2020 | 0.4500 | 0.4796 | 0.4400 | 0.4575 | 131,181 | +0.00(+0.66%) |
Apr 14, 2020 | 0.4195 | 0.4590 | 0.4025 | 0.4545 | 311,030 | +0.04(+10.80%) |
Apr 13, 2020 | 0.4138 | 0.4191 | 0.3820 | 0.4102 | 109,208 | +0.02(+4.09%) |
Apr 09, 2020 | 0.4100 | 0.4195 | 0.3700 | 0.3941 | 380,600 | +0.00(+1.05%) |
Apr 08, 2020 | 0.3900 | 0.4200 | 0.3900 | 0.3900 | 176,564 | +0.00(+0.00%) |
Apr 07, 2020 | 0.4100 | 0.4200 | 0.3900 | 0.3900 | 247,317 | -0.01(-2.26%) |
Apr 06, 2020 | 0.3900 | 0.4298 | 0.3800 | 0.3990 | 483,546 | +0.02(+5.00%) |
Apr 03, 2020 | 0.3800 | 0.3900 | 0.3500 | 0.3800 | 489,700 | +0.02(+4.57%) |
Apr 02, 2020 | 0.3791 | 0.3988 | 0.3411 | 0.3634 | 392,046 | -0.00(-0.44%) |
Apr 01, 2020 | 0.3890 | 0.3900 | 0.3600 | 0.3650 | 194,284 | -0.00(-0.52%) |
Mar 31, 2020 | 0.3700 | 0.3780 | 0.3400 | 0.3669 | 267,385 | -0.00(-0.46%) |
Mar 30, 2020 | 0.4000 | 0.4000 | 0.3600 | 0.3686 | 176,386 | +0.01(+3.54%) |
Mar 27, 2020 | 0.4000 | 0.4000 | 0.3520 | 0.3560 | 127,700 | -0.01(-3.78%) |
Mar 26, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 190,918 | +0.00(+0.43%) |
Mar 25, 2020 | 0.3800 | 0.3949 | 0.3500 | 0.3684 | 256,019 | +0.01(+2.33%) |
Mar 24, 2020 | 0.3500 | 0.3800 | 0.3400 | 0.3600 | 163,669 | +0.01(+2.89%) |
Mar 23, 2020 | 0.4042 | 0.4042 | 0.3350 | 0.3499 | 126,117 | -0.01(-2.81%) |
Mar 20, 2020 | 0.3990 | 0.3990 | 0.3500 | 0.3600 | 143,600 | -0.01(-2.70%) |
Mar 19, 2020 | 0.3900 | 0.3900 | 0.3400 | 0.3700 | 255,677 | +0.03(+8.79%) |
Mar 18, 2020 | 0.3700 | 0.3902 | 0.3400 | 0.3401 | 152,491 | -0.01(-2.83%) |
Mar 17, 2020 | 0.4100 | 0.4300 | 0.3400 | 0.3500 | 487,909 | -0.04(-10.26%) |
Mar 16, 2020 | 0.4700 | 0.5500 | 0.3600 | 0.3900 | 157,139 | -0.07(-15.97%) |
Mar 13, 2020 | 0.4622 | 0.4760 | 0.4220 | 0.4641 | 112,900 | +0.01(+3.13%) |
Mar 12, 2020 | 0.4600 | 0.4879 | 0.3900 | 0.4500 | 527,402 | -0.04(-8.16%) |
Mar 11, 2020 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | 65,942 | -0.02(-4.76%) |
Mar 10, 2020 | 0.5990 | 0.6000 | 0.4700 | 0.5145 | 239,437 | -0.04(-7.30%) |
Mar 09, 2020 | 0.6000 | 0.6100 | 0.5550 | 0.5550 | 140,282 | -0.03(-4.64%) |
Mar 06, 2020 | 0.6100 | 0.6100 | 0.5720 | 0.5820 | 152,100 | +0.00(+0.33%) |
Mar 05, 2020 | 0.6090 | 0.6190 | 0.5500 | 0.5801 | 117,188 | -0.04(-6.50%) |
Mar 04, 2020 | 0.6500 | 0.6500 | 0.6020 | 0.6204 | 157,118 | +0.01(+1.67%) |
Mar 03, 2020 | 0.6103 | 0.6400 | 0.6000 | 0.6102 | 134,926 | -0.01(-1.56%) |
Mar 02, 2020 | 0.6534 | 0.6534 | 0.5301 | 0.6199 | 182,292 | -0.00(-0.39%) |
Feb 28, 2020 | 0.7249 | 0.7268 | 0.6067 | 0.6223 | 336,600 | -0.04(-6.07%) |
Feb 27, 2020 | 0.6578 | 0.7000 | 0.5800 | 0.6625 | 312,071 | +0.01(+1.88%) |
Feb 26, 2020 | 0.6984 | 0.6998 | 0.6500 | 0.6503 | 126,278 | -0.03(-4.37%) |
Feb 25, 2020 | 0.7000 | 0.7100 | 0.6500 | 0.6800 | 170,176 | -0.03(-3.68%) |
Feb 24, 2020 | 0.7000 | 0.7101 | 0.6815 | 0.7060 | 65,655 | -0.00(-0.56%) |
Feb 21, 2020 | 0.7100 | 0.7137 | 0.6867 | 0.7100 | 158,100 | -0.01(-1.39%) |
Feb 20, 2020 | 0.7200 | 0.7700 | 0.6600 | 0.7200 | 472,193 | +0.01(+1.91%) |
Feb 19, 2020 | 0.7550 | 0.7550 | 0.7063 | 0.7065 | 152,965 | -0.01(-1.87%) |
Feb 18, 2020 | 0.8000 | 0.8000 | 0.6500 | 0.7200 | 296,774 | -0.07(-8.29%) |
Feb 14, 2020 | 0.8000 | 0.8048 | 0.7700 | 0.7851 | 67,200 | -0.01(-1.38%) |
Feb 13, 2020 | 0.7900 | 0.8000 | 0.7671 | 0.7961 | 102,432 | +0.01(+1.62%) |
Feb 12, 2020 | 0.8000 | 0.8300 | 0.7650 | 0.7834 | 166,621 | +0.00(+0.49%) |
Feb 11, 2020 | 0.7850 | 0.8199 | 0.7602 | 0.7796 | 227,463 | -0.01(-1.32%) |
Feb 10, 2020 | 0.8300 | 0.8300 | 0.7600 | 0.7900 | 172,128 | -0.04(-4.39%) |
Feb 07, 2020 | 0.8200 | 0.8914 | 0.8000 | 0.8263 | 678,200 | +0.01(+1.36%) |
Feb 06, 2020 | 0.8109 | 0.8300 | 0.8100 | 0.8152 | 88,446 | +0.00(+0.02%) |
Feb 05, 2020 | 0.8200 | 0.8500 | 0.8030 | 0.8150 | 124,305 | -0.01(-0.61%) |
Feb 04, 2020 | 0.8200 | 0.8400 | 0.8100 | 0.8200 | 103,454 | +0.00(+0.00%) |