Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5370 | 0.7100 | 0.5370 | 0.6578 | 14,297 | +0.08(+13.90%) |
Apr 29, 2020 | 0.5900 | 0.6004 | 0.5333 | 0.5775 | 6,570 | +0.03(+5.27%) |
Apr 28, 2020 | 0.5060 | 0.6053 | 0.4780 | 0.5486 | 12,042 | +0.03(+5.30%) |
Apr 27, 2020 | 0.5579 | 0.5823 | 0.5210 | 0.5210 | 7,979 | -0.03(-5.34%) |
Apr 24, 2020 | 0.6100 | 0.6137 | 0.5504 | 0.5504 | 7,100 | -0.01(-1.10%) |
Apr 23, 2020 | 0.5653 | 0.6049 | 0.5500 | 0.5565 | 23,761 | -0.00(-0.63%) |
Apr 22, 2020 | 0.5978 | 0.5978 | 0.5600 | 0.5600 | 9,706 | -0.07(-10.54%) |
Apr 21, 2020 | 0.6130 | 0.6260 | 0.5670 | 0.6260 | 3,575 | +0.03(+4.59%) |
Apr 20, 2020 | 0.6425 | 0.6425 | 0.5827 | 0.5985 | 10,556 | -0.05(-7.78%) |
Apr 17, 2020 | 0.6500 | 0.6830 | 0.6220 | 0.6490 | 4,600 | +0.01(+2.30%) |
Apr 16, 2020 | 0.6029 | 0.6625 | 0.6029 | 0.6344 | 11,209 | -0.00(-0.08%) |
Apr 15, 2020 | 0.6500 | 0.6730 | 0.6118 | 0.6349 | 5,369 | -0.02(-2.32%) |
Apr 14, 2020 | 0.6285 | 0.7165 | 0.6270 | 0.6500 | 11,127 | -0.01(-1.25%) |
Apr 13, 2020 | 0.5925 | 0.6582 | 0.5776 | 0.6582 | 4,734 | +0.07(+11.28%) |
Apr 09, 2020 | 0.6100 | 0.7060 | 0.5570 | 0.5915 | 8,800 | -0.02(-2.59%) |
Apr 08, 2020 | 0.6092 | 0.7165 | 0.6072 | 0.6072 | 15,744 | +0.00(+0.55%) |
Apr 07, 2020 | 0.5530 | 0.6470 | 0.5530 | 0.6039 | 18,041 | +0.09(+18.02%) |
Apr 06, 2020 | 0.4826 | 0.5470 | 0.4645 | 0.5117 | 11,573 | +0.05(+9.69%) |
Apr 03, 2020 | 0.4361 | 0.4800 | 0.4361 | 0.4665 | 5,500 | +0.02(+5.57%) |
Apr 02, 2020 | 0.3170 | 0.4419 | 0.3170 | 0.4419 | 8,922 | +0.01(+2.77%) |
Apr 01, 2020 | 0.3903 | 0.4590 | 0.3903 | 0.4300 | 7,052 | +0.05(+13.16%) |
Mar 31, 2020 | 0.3400 | 0.4210 | 0.3400 | 0.3800 | 5,191 | -0.04(-9.52%) |
Mar 30, 2020 | 0.3423 | 0.4240 | 0.3423 | 0.4200 | 5,834 | +0.02(+5.00%) |
Mar 27, 2020 | 0.3650 | 0.4223 | 0.3650 | 0.4000 | 11,300 | +0.06(+16.96%) |
Mar 26, 2020 | 0.3948 | 0.3948 | 0.3420 | 0.3420 | 2,426 | -0.01(-3.25%) |
Mar 25, 2020 | 0.4100 | 0.4148 | 0.3535 | 0.3535 | 12,771 | -0.05(-12.93%) |
Mar 24, 2020 | 0.4190 | 0.4190 | 0.3230 | 0.4060 | 9,169 | -0.01(-3.24%) |
Mar 23, 2020 | 0.3957 | 0.4390 | 0.3230 | 0.4196 | 10,337 | +0.00(+0.21%) |
Mar 20, 2020 | 0.3950 | 0.5100 | 0.3590 | 0.4187 | 11,800 | +0.02(+4.67%) |
Mar 19, 2020 | 0.3170 | 0.4318 | 0.2784 | 0.4000 | 17,030 | -0.01(-2.20%) |
Mar 18, 2020 | 0.4482 | 0.4482 | 0.3705 | 0.4090 | 16,111 | -0.05(-10.89%) |
Mar 17, 2020 | 0.3115 | 0.5083 | 0.3115 | 0.4590 | 56,781 | +0.16(+55.96%) |
Mar 16, 2020 | 0.2900 | 0.4341 | 0.2650 | 0.2943 | 125,361 | -0.13(-31.32%) |
Mar 13, 2020 | 0.5000 | 0.5090 | 0.4078 | 0.4285 | 10,700 | -0.07(-13.61%) |
Mar 12, 2020 | 0.4363 | 0.4960 | 0.4200 | 0.4960 | 83,069 | -0.00(-0.18%) |
Mar 11, 2020 | 0.4900 | 0.5020 | 0.4561 | 0.4969 | 13,690 | +0.01(+1.41%) |
Mar 10, 2020 | 0.4900 | 0.5330 | 0.4640 | 0.4900 | 32,655 | -0.01(-2.22%) |
Mar 09, 2020 | 0.5500 | 0.5922 | 0.4900 | 0.5011 | 24,540 | +0.00(+0.22%) |
Mar 06, 2020 | 0.4889 | 0.5489 | 0.4889 | 0.5000 | 7,000 | +0.00(+0.00%) |
Mar 05, 2020 | 0.6000 | 0.6180 | 0.4900 | 0.5000 | 28,096 | -0.08(-13.78%) |
Mar 04, 2020 | 0.6320 | 0.6320 | 0.5600 | 0.5799 | 8,679 | +0.03(+4.77%) |
Mar 03, 2020 | 0.4900 | 0.6433 | 0.4900 | 0.5535 | 23,310 | +0.06(+13.21%) |
Mar 02, 2020 | 0.4450 | 0.5254 | 0.3970 | 0.4889 | 5,111 | +0.04(+9.77%) |
Feb 28, 2020 | 0.5522 | 0.5537 | 0.4297 | 0.4454 | 40,000 | -0.13(-23.21%) |
Feb 27, 2020 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 1,137 | -0.03(-4.92%) |
Feb 26, 2020 | 0.6198 | 0.6366 | 0.5601 | 0.6100 | 13,267 | +0.03(+5.46%) |
Feb 25, 2020 | 0.6119 | 0.6400 | 0.5619 | 0.5784 | 10,893 | -0.03(-5.44%) |
Feb 24, 2020 | 0.5821 | 0.6800 | 0.5700 | 0.6117 | 3,594 | -0.03(-4.09%) |
Feb 21, 2020 | 0.6382 | 0.6800 | 0.6378 | 0.6378 | 7,600 | +0.04(+6.30%) |
Feb 20, 2020 | 0.6152 | 0.6680 | 0.5991 | 0.6000 | 2,958 | +0.04(+8.07%) |
Feb 19, 2020 | 0.6075 | 0.6170 | 0.5291 | 0.5552 | 18,941 | -0.06(-10.45%) |
Feb 18, 2020 | 0.6293 | 0.6470 | 0.6004 | 0.6200 | 10,584 | -0.05(-7.46%) |
Feb 14, 2020 | 0.7312 | 0.7312 | 0.6241 | 0.6700 | 27,500 | -0.04(-5.91%) |
Feb 13, 2020 | 0.7114 | 0.7822 | 0.7114 | 0.7121 | 16,018 | -0.04(-5.68%) |
Feb 12, 2020 | 0.7886 | 0.8300 | 0.7550 | 0.7550 | 14,464 | -0.01(-1.35%) |
Feb 11, 2020 | 0.7925 | 0.8098 | 0.7653 | 0.7653 | 3,458 | -0.02(-2.20%) |
Feb 10, 2020 | 0.8295 | 0.8800 | 0.7494 | 0.7825 | 26,897 | -0.03(-3.40%) |
Feb 07, 2020 | 0.6960 | 0.8100 | 0.5465 | 0.8100 | 18,800 | +0.17(+26.15%) |
Feb 06, 2020 | 0.4682 | 0.7000 | 0.4682 | 0.6421 | 40,316 | +0.10(+19.46%) |
Feb 05, 2020 | 0.5517 | 0.5700 | 0.5350 | 0.5375 | 27,571 | -0.01(-2.27%) |
Feb 04, 2020 | 0.5690 | 0.5930 | 0.5200 | 0.5500 | 21,334 | -0.02(-2.88%) |