Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3400 | 0.3550 | 0.2900 | 0.3300 | 2,500,398 | -0.06(-15.38%) |
May 28, 2020 | 0.4000 | 0.4000 | 0.3500 | 0.3900 | 541,366 | -0.01(-1.27%) |
May 27, 2020 | 0.3900 | 0.4000 | 0.3650 | 0.3950 | 388,604 | +0.01(+1.28%) |
May 26, 2020 | 0.3850 | 0.4050 | 0.3800 | 0.3900 | 268,023 | +0.01(+2.63%) |
May 25, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 264,402 | +0.03(+8.57%) |
May 22, 2020 | 0.3350 | 0.3650 | 0.3350 | 0.3500 | 150,925 | +0.01(+4.48%) |
May 21, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3350 | 166,093 | -0.01(-1.47%) |
May 20, 2020 | 0.3350 | 0.3400 | 0.3300 | 0.3400 | 147,917 | +0.01(+1.49%) |
May 19, 2020 | 0.3450 | 0.3500 | 0.3200 | 0.3350 | 305,342 | -0.01(-4.29%) |
May 15, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
May 14, 2020 | 0.3400 | 0.3600 | 0.3400 | 0.3400 | 266,130 | +0.01(+3.03%) |
May 13, 2020 | 0.3600 | 0.3600 | 0.3250 | 0.3300 | 673,275 | -0.03(-8.33%) |
May 12, 2020 | 0.3550 | 0.3650 | 0.3500 | 0.3600 | 239,088 | -0.01(-1.37%) |
May 11, 2020 | 0.3700 | 0.3800 | 0.3550 | 0.3650 | 318,209 | -0.01(-1.35%) |
May 08, 2020 | 0.3900 | 0.3900 | 0.3650 | 0.3700 | 535,287 | -0.02(-3.90%) |
May 07, 2020 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 149,142 | -0.01(-1.28%) |
May 06, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 165,600 | +0.01(+1.30%) |
May 05, 2020 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 76,191 | -0.01(-2.53%) |
May 04, 2020 | 0.4050 | 0.4050 | 0.3850 | 0.3950 | 199,661 | -0.01(-1.25%) |
May 01, 2020 | 0.4050 | 0.4200 | 0.3950 | 0.4000 | 233,650 | -0.02(-4.76%) |
Apr 30, 2020 | 0.4250 | 0.4500 | 0.4050 | 0.4200 | 769,385 | -0.01(-1.18%) |
Apr 29, 2020 | 0.4100 | 0.4300 | 0.4100 | 0.4250 | 887,725 | +0.02(+6.25%) |
Apr 28, 2020 | 0.4000 | 0.4050 | 0.3900 | 0.4000 | 120,465 | +0.00(+0.00%) |
Apr 27, 2020 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | 255,900 | +0.02(+3.90%) |
Apr 24, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3850 | 199,666 | -0.01(-2.53%) |
Apr 23, 2020 | 0.3950 | 0.4000 | 0.3900 | 0.3950 | 247,000 | -0.01(-1.25%) |
Apr 22, 2020 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 330,489 | +0.01(+1.27%) |
Apr 21, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 336,673 | -0.03(-7.06%) |
Apr 20, 2020 | 0.4000 | 0.4250 | 0.3800 | 0.4250 | 326,963 | +0.01(+1.19%) |
Apr 17, 2020 | 0.3600 | 0.4300 | 0.3600 | 0.4200 | 851,675 | +0.06(+16.67%) |
Apr 16, 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 305,450 | -0.01(-2.70%) |
Apr 15, 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3700 | 119,150 | +0.00(+0.00%) |
Apr 14, 2020 | 0.3600 | 0.3950 | 0.3600 | 0.3700 | 427,300 | +0.01(+2.78%) |
Apr 13, 2020 | 0.3850 | 0.3850 | 0.3550 | 0.3600 | 466,249 | -0.03(-6.49%) |
Apr 09, 2020 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.01(-1.28%) | |
Apr 08, 2020 | 0.3900 | 0.4050 | 0.3800 | 0.3900 | 276,150 | -0.01(-1.27%) |
Apr 07, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.3950 | 131,365 | -0.01(-2.47%) |
Apr 06, 2020 | 0.3950 | 0.4050 | 0.3900 | 0.4050 | 179,555 | +0.04(+9.46%) |
Apr 03, 2020 | 0.3950 | 0.4050 | 0.3550 | 0.3700 | 425,764 | -0.04(-8.64%) |
Apr 02, 2020 | 0.4100 | 0.4150 | 0.3850 | 0.4050 | 107,750 | -0.00(-1.22%) |
Apr 01, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 147,533 | +0.01(+2.50%) |
Mar 31, 2020 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | 214,559 | -0.02(-4.76%) |
Mar 30, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | 160,265 | +0.02(+5.00%) |
Mar 27, 2020 | 0.3850 | 0.4050 | 0.3800 | 0.4000 | 221,501 | -0.01(-2.44%) |
Mar 26, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 693,790 | -0.02(-3.53%) |
Mar 25, 2020 | 0.3750 | 0.4650 | 0.3750 | 0.4250 | 1,866,807 | +0.07(+19.72%) |
Mar 24, 2020 | 0.3200 | 0.3600 | 0.3200 | 0.3550 | 760,624 | +0.04(+12.70%) |
Mar 23, 2020 | 0.3950 | 0.3950 | 0.3100 | 0.3150 | 819,862 | -0.05(-13.70%) |
Mar 20, 2020 | 0.3800 | 0.4350 | 0.3600 | 0.3650 | 964,720 | +0.05(+15.87%) |
Mar 19, 2020 | 0.2650 | 0.3200 | 0.2600 | 0.3150 | 1,281,465 | +0.09(+40.00%) |
Mar 18, 2020 | 0.2700 | 0.2800 | 0.2200 | 0.2250 | 797,484 | -0.06(-22.41%) |
Mar 17, 2020 | 0.2900 | 0.3100 | 0.2850 | 0.2900 | 561,095 | +0.00(+0.00%) |
Mar 16, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.2900 | 376,358 | -0.04(-12.12%) |
Mar 13, 2020 | 0.3350 | 0.3550 | 0.2800 | 0.3300 | 821,227 | +0.01(+3.13%) |
Mar 12, 2020 | 0.3600 | 0.3650 | 0.3200 | 0.3200 | 630,833 | -0.04(-11.11%) |
Mar 11, 2020 | 0.3900 | 0.4100 | 0.3600 | 0.3600 | 303,896 | -0.04(-10.00%) |
Mar 10, 2020 | 0.4300 | 0.4300 | 0.3800 | 0.4000 | 165,702 | +0.02(+5.26%) |
Mar 09, 2020 | 0.3450 | 0.4100 | 0.3400 | 0.3800 | 649,145 | -0.01(-2.56%) |
Mar 06, 2020 | 0.4150 | 0.4200 | 0.3550 | 0.3900 | 1,132,166 | -0.04(-9.30%) |
Mar 05, 2020 | 0.4400 | 0.4600 | 0.4300 | 0.4300 | 201,891 | -0.02(-4.44%) |
Mar 04, 2020 | 0.4850 | 0.4900 | 0.4250 | 0.4500 | 1,093,707 | -0.01(-1.10%) |
Mar 03, 2020 | 0.5000 | 0.5400 | 0.4550 | 0.4550 | 2,100,549 | -0.14(-24.17%) |