Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.4050 | 0.4197 | 0.3820 | 0.3961 | 625,900 | -0.01(-3.37%) |
Jul 30, 2020 | 0.4100 | 0.4200 | 0.4077 | 0.4099 | 264,827 | -0.00(-1.13%) |
Jul 29, 2020 | 0.4189 | 0.4300 | 0.4120 | 0.4146 | 314,877 | -0.01(-2.08%) |
Jul 28, 2020 | 0.4220 | 0.4299 | 0.4150 | 0.4234 | 327,836 | +0.00(+0.09%) |
Jul 27, 2020 | 0.4370 | 0.4400 | 0.4201 | 0.4230 | 335,155 | -0.02(-4.88%) |
Jul 24, 2020 | 0.4423 | 0.4768 | 0.4300 | 0.4447 | 327,000 | +0.00(+1.07%) |
Jul 23, 2020 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | 467,793 | -0.02(-3.34%) |
Jul 22, 2020 | 0.4864 | 0.4900 | 0.4506 | 0.4552 | 882,056 | +0.00(+0.26%) |
Jul 21, 2020 | 0.4210 | 0.4700 | 0.4210 | 0.4540 | 1,361,724 | +0.03(+7.99%) |
Jul 20, 2020 | 0.4304 | 0.4330 | 0.4150 | 0.4204 | 272,727 | -0.00(-0.57%) |
Jul 17, 2020 | 0.4350 | 0.4450 | 0.4150 | 0.4228 | 225,700 | -0.01(-2.80%) |
Jul 16, 2020 | 0.4490 | 0.4490 | 0.4220 | 0.4350 | 290,205 | -0.01(-2.82%) |
Jul 15, 2020 | 0.4340 | 0.4493 | 0.4101 | 0.4476 | 406,560 | +0.03(+6.57%) |
Jul 14, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4200 | 411,766 | +0.00(+0.00%) |
Jul 13, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4200 | 581,672 | -0.02(-4.33%) |
Jul 10, 2020 | 0.4325 | 0.4500 | 0.4145 | 0.4390 | 375,000 | +0.01(+2.09%) |
Jul 09, 2020 | 0.4400 | 0.4600 | 0.4100 | 0.4300 | 570,950 | -0.02(-4.44%) |
Jul 08, 2020 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | 423,786 | +0.00(+0.00%) |
Jul 07, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | 594,704 | -0.02(-4.94%) |
Jul 06, 2020 | 0.5096 | 0.5100 | 0.4700 | 0.4734 | 499,341 | -0.01(-2.57%) |
Jul 02, 2020 | 0.4800 | 0.4999 | 0.4800 | 0.4859 | 612,000 | +0.00(+0.70%) |
Jul 01, 2020 | 0.5100 | 0.5276 | 0.4773 | 0.4825 | 653,563 | -0.01(-1.03%) |
Jun 30, 2020 | 0.4900 | 0.5100 | 0.4802 | 0.4875 | 427,752 | -0.01(-2.50%) |
Jun 29, 2020 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | 544,403 | +0.01(+2.61%) |
Jun 26, 2020 | 0.5000 | 0.5050 | 0.4552 | 0.4873 | 3,227,700 | -0.02(-4.34%) |
Jun 25, 2020 | 0.5200 | 0.5200 | 0.4722 | 0.5094 | 1,355,156 | -0.01(-2.04%) |
Jun 24, 2020 | 0.5200 | 0.5400 | 0.5100 | 0.5200 | 1,066,434 | -0.03(-5.11%) |
Jun 23, 2020 | 0.5931 | 0.5931 | 0.5166 | 0.5480 | 1,627,945 | -0.03(-4.88%) |
Jun 22, 2020 | 0.5400 | 0.6399 | 0.5071 | 0.5761 | 3,101,979 | +0.06(+10.75%) |
Jun 19, 2020 | 0.5800 | 0.5850 | 0.5200 | 0.5202 | 1,204,200 | -0.03(-4.85%) |
Jun 18, 2020 | 0.5500 | 0.5972 | 0.5400 | 0.5467 | 1,080,120 | -0.00(-0.35%) |
Jun 17, 2020 | 0.6164 | 0.6164 | 0.5402 | 0.5486 | 1,315,698 | -0.05(-8.57%) |
Jun 16, 2020 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | 1,787,246 | +0.04(+7.14%) |
Jun 15, 2020 | 0.5700 | 0.6100 | 0.5300 | 0.5600 | 1,251,343 | -0.03(-5.08%) |
Jun 12, 2020 | 0.6300 | 0.6300 | 0.5700 | 0.5900 | 1,274,300 | +0.07(+13.11%) |
Jun 11, 2020 | 0.5600 | 0.5980 | 0.5100 | 0.5216 | 1,681,891 | -0.12(-18.50%) |
Jun 10, 2020 | 0.7100 | 0.7500 | 0.5200 | 0.6400 | 2,907,396 | -0.15(-18.99%) |
Jun 09, 2020 | 0.8500 | 0.8600 | 0.7100 | 0.7900 | 2,944,435 | -0.17(-17.60%) |
Jun 08, 2020 | 0.9000 | 1.030 | 0.7760 | 0.9587 | 6,834,436 | +0.33(+51.67%) |
Jun 05, 2020 | 0.5340 | 0.7197 | 0.5100 | 0.6321 | 5,402,600 | +0.16(+34.49%) |
Jun 04, 2020 | 0.4700 | 0.4900 | 0.4600 | 0.4700 | 1,101,731 | -0.01(-2.08%) |
Jun 03, 2020 | 0.4700 | 0.4900 | 0.4600 | 0.4800 | 1,024,834 | +0.03(+6.67%) |
Jun 02, 2020 | 0.4900 | 0.4900 | 0.4400 | 0.4500 | 1,113,376 | -0.03(-6.23%) |
Jun 01, 2020 | 0.4700 | 0.5050 | 0.4560 | 0.4799 | 1,380,981 | +0.01(+1.80%) |
May 29, 2020 | 0.4900 | 0.4998 | 0.4301 | 0.4714 | 1,584,700 | +0.00(+0.43%) |
May 28, 2020 | 0.4259 | 0.5200 | 0.4150 | 0.4694 | 3,724,490 | +0.05(+11.76%) |
May 27, 2020 | 0.4000 | 0.4400 | 0.4000 | 0.4200 | 946,828 | +0.02(+5.00%) |
May 26, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 773,698 | +0.01(+2.54%) |
May 22, 2020 | 0.4105 | 0.4105 | 0.3900 | 0.3901 | 1,097,600 | -0.02(-4.85%) |
May 21, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4100 | 665,567 | +0.00(+0.00%) |
May 20, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4100 | 1,090,725 | -0.02(-4.09%) |
May 19, 2020 | 0.4201 | 0.4770 | 0.4144 | 0.4275 | 2,580,730 | -0.01(-2.84%) |
May 18, 2020 | 0.4500 | 0.4500 | 0.4200 | 0.4400 | 786,713 | +0.02(+5.04%) |
May 15, 2020 | 0.4035 | 0.4271 | 0.4000 | 0.4189 | 556,000 | -0.01(-2.58%) |
May 14, 2020 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 970,147 | -0.01(-2.36%) |
May 13, 2020 | 0.4800 | 0.4909 | 0.4001 | 0.4404 | 1,567,028 | +0.00(+0.09%) |
May 12, 2020 | 0.4300 | 0.4600 | 0.4200 | 0.4400 | 2,455,171 | +0.05(+12.16%) |
May 11, 2020 | 0.3854 | 0.4195 | 0.3500 | 0.3923 | 2,005,928 | -0.04(-8.75%) |
May 08, 2020 | 0.4210 | 0.4300 | 0.4003 | 0.4299 | 1,357,400 | -0.00(-0.02%) |
May 07, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4300 | 779,336 | +0.00(+0.51%) |
May 06, 2020 | 0.4500 | 0.4690 | 0.4250 | 0.4278 | 674,425 | -0.00(-0.53%) |
May 05, 2020 | 0.4500 | 0.4624 | 0.4241 | 0.4301 | 954,039 | -0.02(-4.82%) |
May 04, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4519 | 614,274 | -0.00(-0.64%) |