Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.5240 | 0.5970 | 0.4771 | 0.5400 | 273,148 | -0.03(-5.43%) |
Mar 30, 2020 | 0.5250 | 0.7800 | 0.4606 | 0.5710 | 1,843,711 | +0.07(+14.20%) |
Mar 27, 2020 | 0.4664 | 0.5400 | 0.4511 | 0.5000 | 270,600 | +0.04(+7.64%) |
Mar 26, 2020 | 0.5000 | 0.5482 | 0.4534 | 0.4645 | 220,544 | -0.02(-3.23%) |
Mar 25, 2020 | 0.4300 | 0.6000 | 0.4000 | 0.4800 | 764,698 | +0.06(+14.29%) |
Mar 24, 2020 | 0.4300 | 0.4300 | 0.4100 | 0.4200 | 50,014 | +0.02(+5.00%) |
Mar 23, 2020 | 0.4100 | 0.4400 | 0.3800 | 0.4000 | 51,161 | -0.03(-7.32%) |
Mar 20, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4316 | 125,900 | -0.01(-1.91%) |
Mar 19, 2020 | 0.4725 | 0.4725 | 0.4206 | 0.4400 | 47,637 | -0.01(-2.22%) |
Mar 18, 2020 | 0.5000 | 0.5000 | 0.4100 | 0.4500 | 214,644 | +0.01(+2.27%) |
Mar 17, 2020 | 0.4223 | 0.4589 | 0.4223 | 0.4400 | 86,238 | +0.04(+9.40%) |
Mar 16, 2020 | 0.4256 | 0.4900 | 0.3901 | 0.4022 | 162,872 | -0.01(-1.88%) |
Mar 13, 2020 | 0.4400 | 0.4848 | 0.3924 | 0.4099 | 151,800 | -0.01(-2.40%) |
Mar 12, 2020 | 0.4673 | 0.4800 | 0.3700 | 0.4200 | 323,971 | -0.05(-10.64%) |
Mar 11, 2020 | 0.4300 | 0.4800 | 0.4100 | 0.4700 | 305,422 | +0.01(+2.17%) |
Mar 10, 2020 | 0.4400 | 0.4800 | 0.4000 | 0.4600 | 261,705 | +0.07(+17.92%) |
Mar 09, 2020 | 0.4538 | 0.4900 | 0.3610 | 0.3901 | 189,683 | -0.07(-15.67%) |
Mar 06, 2020 | 0.5000 | 0.5174 | 0.4515 | 0.4626 | 135,900 | -0.05(-9.28%) |
Mar 05, 2020 | 0.4990 | 0.5469 | 0.4990 | 0.5099 | 112,090 | -0.01(-1.64%) |
Mar 04, 2020 | 0.5800 | 0.5800 | 0.5137 | 0.5184 | 379,755 | -0.03(-5.73%) |
Mar 03, 2020 | 0.5238 | 0.9000 | 0.5024 | 0.5499 | 2,582,494 | +0.04(+7.80%) |
Mar 02, 2020 | 0.4896 | 0.5220 | 0.4820 | 0.5101 | 107,690 | +0.04(+8.03%) |
Feb 28, 2020 | 0.4656 | 0.5100 | 0.4478 | 0.4722 | 128,300 | +0.02(+4.93%) |
Feb 27, 2020 | 0.4900 | 0.4900 | 0.4200 | 0.4500 | 182,623 | -0.04(-7.81%) |
Feb 26, 2020 | 0.4828 | 0.5200 | 0.4800 | 0.4881 | 168,364 | +0.00(+0.29%) |
Feb 25, 2020 | 0.5300 | 0.5300 | 0.4800 | 0.4867 | 137,117 | -0.03(-6.40%) |
Feb 24, 2020 | 0.4800 | 0.5300 | 0.4800 | 0.5200 | 202,429 | +0.01(+1.96%) |
Feb 21, 2020 | 0.4900 | 0.5289 | 0.4812 | 0.5100 | 292,600 | +0.03(+6.25%) |
Feb 20, 2020 | 0.5000 | 0.5000 | 0.4700 | 0.4800 | 193,417 | -0.02(-3.90%) |
Feb 19, 2020 | 0.5385 | 0.5385 | 0.4192 | 0.4995 | 470,880 | -0.04(-7.50%) |
Feb 18, 2020 | 0.5700 | 0.5900 | 0.5100 | 0.5400 | 319,628 | -0.05(-7.83%) |
Feb 14, 2020 | 0.6100 | 0.6355 | 0.5560 | 0.5859 | 288,600 | -0.01(-1.38%) |
Feb 13, 2020 | 0.6500 | 0.6516 | 0.5851 | 0.5941 | 408,699 | -0.06(-8.60%) |
Feb 12, 2020 | 0.6000 | 0.8000 | 0.5800 | 0.6500 | 2,309,510 | +0.05(+8.33%) |
Feb 11, 2020 | 0.6300 | 0.6400 | 0.5700 | 0.6000 | 281,169 | -0.03(-5.06%) |
Feb 10, 2020 | 0.6125 | 0.6399 | 0.6000 | 0.6320 | 172,216 | -0.01(-1.25%) |
Feb 07, 2020 | 0.6555 | 0.6824 | 0.6290 | 0.6400 | 160,200 | -0.01(-1.54%) |
Feb 06, 2020 | 0.7300 | 0.7300 | 0.6000 | 0.6500 | 959,708 | -0.12(-15.58%) |
Feb 05, 2020 | 0.7721 | 0.7869 | 0.7500 | 0.7700 | 216,262 | -0.01(-1.28%) |
Feb 04, 2020 | 0.7900 | 0.8100 | 0.7500 | 0.7800 | 312,196 | -0.04(-4.87%) |
Feb 03, 2020 | 0.7978 | 0.8500 | 0.7800 | 0.8199 | 307,312 | +0.02(+3.13%) |
Jan 31, 2020 | 0.8574 | 0.9109 | 0.7800 | 0.7950 | 1,033,600 | -0.02(-3.05%) |
Jan 30, 2020 | 0.7800 | 0.8400 | 0.7800 | 0.8200 | 340,392 | +0.02(+2.51%) |
Jan 29, 2020 | 0.8000 | 0.8400 | 0.7600 | 0.7999 | 589,191 | -0.06(-6.99%) |
Jan 28, 2020 | 1.000 | 1.020 | 0.8500 | 0.8600 | 520,948 | -0.14(-14.00%) |
Jan 27, 2020 | 1.000 | 1.030 | 0.9700 | 1.000 | 280,253 | -0.11(-9.91%) |
Jan 24, 2020 | 1.080 | 1.140 | 1.080 | 1.110 | 527,200 | -0.01(-0.89%) |
Jan 23, 2020 | 1.060 | 1.130 | 1.030 | 1.120 | 1,024,189 | +0.03(+2.75%) |
Jan 22, 2020 | 1.140 | 1.150 | 1.050 | 1.090 | 357,780 | -0.08(-6.84%) |
Jan 21, 2020 | 1.210 | 1.220 | 1.120 | 1.170 | 504,067 | -0.05(-4.10%) |
Jan 17, 2020 | 1.180 | 1.240 | 1.160 | 1.220 | 376,400 | +0.02(+1.67%) |
Jan 16, 2020 | 1.160 | 1.300 | 1.150 | 1.200 | 497,667 | -0.01(-0.83%) |
Jan 15, 2020 | 1.250 | 1.260 | 1.130 | 1.210 | 678,861 | -0.06(-4.72%) |
Jan 14, 2020 | 1.300 | 1.370 | 1.250 | 1.270 | 971,578 | +0.00(+0.00%) |
Jan 13, 2020 | 1.560 | 1.560 | 1.220 | 1.270 | 1,494,221 | -0.29(-18.59%) |
Jan 10, 2020 | 1.650 | 1.650 | 1.517 | 1.560 | 1,678,900 | -0.32(-17.02%) |
Jan 09, 2020 | 1.670 | 1.920 | 1.640 | 1.880 | 2,884,414 | +0.20(+11.90%) |
Jan 08, 2020 | 1.620 | 1.750 | 1.590 | 1.680 | 1,093,979 | +0.04(+2.44%) |
Jan 07, 2020 | 1.610 | 1.740 | 1.560 | 1.640 | 913,330 | +0.03(+1.86%) |
Jan 06, 2020 | 1.590 | 1.670 | 1.500 | 1.610 | 910,939 | -0.10(-5.85%) |
Jan 03, 2020 | 1.640 | 1.950 | 1.620 | 1.710 | 748,700 | +0.04(+2.40%) |