Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4980 | 0.4980 | 0.4280 | 0.4500 | 1,285,031 | -0.03(-6.05%) |
Apr 29, 2020 | 0.4750 | 0.5480 | 0.4603 | 0.4790 | 3,809,796 | +0.04(+8.86%) |
Apr 28, 2020 | 0.4600 | 0.4700 | 0.4300 | 0.4400 | 313,948 | -0.02(-4.33%) |
Apr 27, 2020 | 0.5050 | 0.5050 | 0.4500 | 0.4599 | 581,427 | -0.01(-2.15%) |
Apr 24, 2020 | 0.4847 | 0.4847 | 0.4250 | 0.4700 | 663,700 | -0.03(-5.94%) |
Apr 23, 2020 | 0.4253 | 0.5000 | 0.4011 | 0.4997 | 3,272,258 | +0.08(+19.03%) |
Apr 22, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4198 | 109,827 | -0.00(-0.05%) |
Apr 21, 2020 | 0.4300 | 0.4500 | 0.3800 | 0.4200 | 342,894 | -0.01(-2.33%) |
Apr 20, 2020 | 0.4200 | 0.4449 | 0.4200 | 0.4300 | 175,536 | +0.00(+1.15%) |
Apr 17, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4251 | 220,000 | -0.00(-1.14%) |
Apr 16, 2020 | 0.4500 | 0.4900 | 0.4200 | 0.4300 | 835,641 | -0.01(-2.27%) |
Apr 15, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4400 | 173,455 | -0.01(-1.21%) |
Apr 14, 2020 | 0.4537 | 0.4700 | 0.4003 | 0.4454 | 157,777 | +0.01(+1.23%) |
Apr 13, 2020 | 0.4600 | 0.4600 | 0.4300 | 0.4400 | 128,211 | -0.02(-4.33%) |
Apr 09, 2020 | 0.4800 | 0.4870 | 0.4400 | 0.4599 | 154,300 | -0.02(-4.19%) |
Apr 08, 2020 | 0.4700 | 0.5000 | 0.4300 | 0.4800 | 227,106 | -0.02(-3.03%) |
Apr 07, 2020 | 0.5100 | 0.5700 | 0.4701 | 0.4950 | 1,044,328 | -0.01(-1.00%) |
Apr 06, 2020 | 0.5000 | 0.5200 | 0.4500 | 0.5000 | 914,891 | +0.04(+8.81%) |
Apr 03, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4595 | 39,700 | +0.01(+2.09%) |
Apr 02, 2020 | 0.4058 | 0.4649 | 0.4058 | 0.4501 | 208,057 | +0.05(+12.52%) |
Apr 01, 2020 | 0.4600 | 0.4800 | 0.3900 | 0.4000 | 85,175 | -0.05(-11.11%) |
Mar 31, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4500 | 99,160 | -0.04(-8.16%) |
Mar 30, 2020 | 0.5250 | 0.5250 | 0.4601 | 0.4900 | 83,110 | -0.01(-2.00%) |
Mar 27, 2020 | 0.5138 | 0.5400 | 0.4898 | 0.5000 | 125,400 | -0.02(-3.85%) |
Mar 26, 2020 | 0.5100 | 0.5400 | 0.5000 | 0.5200 | 89,566 | +0.02(+4.00%) |
Mar 25, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 88,436 | -0.02(-3.85%) |
Mar 24, 2020 | 0.4800 | 0.5400 | 0.4500 | 0.5200 | 136,358 | +0.07(+15.56%) |
Mar 23, 2020 | 0.5300 | 0.5600 | 0.4500 | 0.4500 | 97,331 | -0.07(-12.84%) |
Mar 20, 2020 | 0.4646 | 0.5890 | 0.4400 | 0.5163 | 115,900 | +0.04(+7.56%) |
Mar 19, 2020 | 0.4000 | 0.4800 | 0.4000 | 0.4800 | 85,833 | +0.08(+21.12%) |
Mar 18, 2020 | 0.4900 | 0.5200 | 0.3800 | 0.3963 | 49,189 | -0.08(-17.47%) |
Mar 17, 2020 | 0.5100 | 0.5200 | 0.4801 | 0.4802 | 73,718 | -0.01(-1.68%) |
Mar 16, 2020 | 0.3522 | 0.5496 | 0.3522 | 0.4884 | 135,966 | -0.11(-17.92%) |
Mar 13, 2020 | 0.6160 | 0.6230 | 0.5250 | 0.5950 | 89,000 | +0.05(+10.19%) |
Mar 12, 2020 | 0.6900 | 0.6900 | 0.5223 | 0.5400 | 161,183 | -0.17(-24.48%) |
Mar 11, 2020 | 0.7390 | 0.7759 | 0.7000 | 0.7150 | 60,646 | -0.03(-3.38%) |
Mar 10, 2020 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 52,710 | +0.02(+2.78%) |
Mar 09, 2020 | 0.7800 | 0.7800 | 0.6300 | 0.7200 | 161,541 | -0.17(-19.10%) |
Mar 06, 2020 | 0.9200 | 0.9300 | 0.8700 | 0.8900 | 82,000 | -0.02(-2.18%) |
Mar 05, 2020 | 0.9500 | 0.9500 | 0.8900 | 0.9098 | 58,971 | -0.00(-0.02%) |
Mar 04, 2020 | 0.9000 | 0.9100 | 0.8650 | 0.9100 | 27,822 | +0.01(+1.11%) |
Mar 03, 2020 | 0.9100 | 0.9200 | 0.8500 | 0.9000 | 81,176 | +0.02(+2.73%) |
Mar 02, 2020 | 0.8663 | 0.9200 | 0.8600 | 0.8761 | 59,798 | +0.02(+1.91%) |
Feb 28, 2020 | 0.8500 | 0.8999 | 0.8300 | 0.8597 | 141,500 | -0.07(-7.79%) |
Feb 27, 2020 | 0.9600 | 0.9600 | 0.8000 | 0.9323 | 197,547 | -0.03(-3.37%) |
Feb 26, 2020 | 0.9522 | 0.9900 | 0.9522 | 0.9648 | 113,684 | +0.01(+1.31%) |
Feb 25, 2020 | 0.9809 | 1.003 | 0.9522 | 0.9523 | 48,910 | -0.03(-3.12%) |
Feb 24, 2020 | 1.010 | 1.040 | 0.9600 | 0.9830 | 150,445 | -0.05(-4.56%) |
Feb 21, 2020 | 1.010 | 1.052 | 1.000 | 1.030 | 87,500 | -0.01(-0.96%) |
Feb 20, 2020 | 1.040 | 1.050 | 1.000 | 1.040 | 101,454 | -0.03(-2.80%) |
Feb 19, 2020 | 1.190 | 1.190 | 1.015 | 1.070 | 224,363 | -0.04(-3.60%) |
Feb 18, 2020 | 1.180 | 1.220 | 1.062 | 1.110 | 302,967 | -0.14(-11.20%) |
Feb 14, 2020 | 1.250 | 1.300 | 1.240 | 1.250 | 92,700 | +0.00(+0.08%) |
Feb 13, 2020 | 1.270 | 1.340 | 1.220 | 1.249 | 128,773 | -0.01(-0.87%) |
Feb 12, 2020 | 1.220 | 1.350 | 1.220 | 1.260 | 449,381 | +0.08(+6.78%) |
Feb 11, 2020 | 1.110 | 1.280 | 1.100 | 1.180 | 415,459 | +0.07(+6.31%) |
Feb 10, 2020 | 1.200 | 1.220 | 1.080 | 1.110 | 199,700 | -0.03(-2.63%) |
Feb 07, 2020 | 1.100 | 1.200 | 1.100 | 1.140 | 96,100 | +0.03(+2.70%) |
Feb 06, 2020 | 1.180 | 1.200 | 1.080 | 1.110 | 259,151 | -0.04(-3.48%) |
Feb 05, 2020 | 1.050 | 1.170 | 1.050 | 1.150 | 433,117 | +0.13(+12.75%) |
Feb 04, 2020 | 1.050 | 1.050 | 0.9900 | 1.020 | 63,292 | +0.00(+0.00%) |