Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4850 | 0.4901 | 0.4602 | 0.4744 | 502,400 | +0.01(+1.80%) |
May 28, 2020 | 0.4900 | 0.4900 | 0.4600 | 0.4660 | 222,523 | -0.02(-4.90%) |
May 27, 2020 | 0.4300 | 0.4900 | 0.4250 | 0.4900 | 294,707 | +0.06(+12.72%) |
May 26, 2020 | 0.4600 | 0.4700 | 0.4300 | 0.4347 | 367,033 | -0.03(-5.50%) |
May 22, 2020 | 0.4500 | 0.4600 | 0.4352 | 0.4600 | 319,200 | +0.03(+6.24%) |
May 21, 2020 | 0.4550 | 0.4550 | 0.4290 | 0.4330 | 256,019 | -0.03(-6.09%) |
May 20, 2020 | 0.4700 | 0.4775 | 0.4260 | 0.4611 | 437,970 | -0.00(-0.86%) |
May 19, 2020 | 0.4300 | 0.4700 | 0.4290 | 0.4651 | 794,759 | +0.04(+9.23%) |
May 18, 2020 | 0.4500 | 0.4700 | 0.4200 | 0.4258 | 605,233 | -0.01(-2.67%) |
May 15, 2020 | 0.4100 | 0.4400 | 0.4044 | 0.4375 | 449,900 | +0.03(+6.71%) |
May 14, 2020 | 0.4000 | 0.4100 | 0.3750 | 0.4100 | 621,222 | +0.01(+1.81%) |
May 13, 2020 | 0.4050 | 0.4194 | 0.4000 | 0.4027 | 422,476 | -0.01(-3.54%) |
May 12, 2020 | 0.4250 | 0.4300 | 0.4150 | 0.4175 | 244,803 | -0.01(-1.76%) |
May 11, 2020 | 0.4400 | 0.4440 | 0.4201 | 0.4250 | 160,328 | -0.01(-3.34%) |
May 08, 2020 | 0.4350 | 0.4440 | 0.4100 | 0.4397 | 305,200 | +0.01(+1.22%) |
May 07, 2020 | 0.4100 | 0.4364 | 0.4051 | 0.4344 | 360,663 | +0.02(+5.95%) |
May 06, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | 112,862 | -0.02(-5.49%) |
May 05, 2020 | 0.4290 | 0.4378 | 0.4200 | 0.4338 | 468,132 | +0.01(+1.50%) |
May 04, 2020 | 0.4290 | 0.4290 | 0.4099 | 0.4274 | 304,737 | -0.00(-0.37%) |
May 01, 2020 | 0.4350 | 0.4401 | 0.4000 | 0.4290 | 334,200 | -0.01(-1.40%) |
Apr 30, 2020 | 0.4700 | 0.4700 | 0.4151 | 0.4351 | 393,949 | -0.03(-6.73%) |
Apr 29, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4665 | 646,024 | -0.00(-0.96%) |
Apr 28, 2020 | 0.4400 | 0.4751 | 0.4200 | 0.4710 | 573,704 | +0.04(+9.53%) |
Apr 27, 2020 | 0.4100 | 0.4300 | 0.3800 | 0.4300 | 511,209 | +0.04(+10.26%) |
Apr 24, 2020 | 0.3900 | 0.4110 | 0.3642 | 0.3900 | 307,000 | +0.01(+2.90%) |
Apr 23, 2020 | 0.3800 | 0.4105 | 0.3720 | 0.3790 | 522,924 | +0.01(+1.61%) |
Apr 22, 2020 | 0.3470 | 0.3745 | 0.3400 | 0.3730 | 401,636 | +0.02(+4.51%) |
Apr 21, 2020 | 0.3600 | 0.3650 | 0.3400 | 0.3569 | 210,565 | -0.01(-2.38%) |
Apr 20, 2020 | 0.3800 | 0.3880 | 0.3602 | 0.3656 | 268,732 | -0.01(-3.08%) |
Apr 17, 2020 | 0.3800 | 0.3800 | 0.3550 | 0.3772 | 233,000 | +0.01(+2.81%) |
Apr 16, 2020 | 0.3600 | 0.3900 | 0.3580 | 0.3669 | 351,790 | +0.02(+4.83%) |
Apr 15, 2020 | 0.3651 | 0.3750 | 0.3390 | 0.3500 | 418,200 | -0.02(-6.64%) |
Apr 14, 2020 | 0.4000 | 0.4200 | 0.3621 | 0.3749 | 547,016 | -0.00(-0.77%) |
Apr 13, 2020 | 0.3234 | 0.3849 | 0.3232 | 0.3778 | 729,734 | +0.05(+16.93%) |
Apr 09, 2020 | 0.2995 | 0.3247 | 0.2928 | 0.3231 | 567,600 | +0.03(+11.41%) |
Apr 08, 2020 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 414,861 | +0.01(+1.75%) |
Apr 07, 2020 | 0.3000 | 0.3044 | 0.2782 | 0.2850 | 326,660 | -0.00(-0.77%) |
Apr 06, 2020 | 0.3119 | 0.3119 | 0.2800 | 0.2872 | 369,238 | +0.02(+5.90%) |
Apr 03, 2020 | 0.2700 | 0.3180 | 0.2700 | 0.2712 | 340,600 | -0.02(-8.41%) |
Apr 02, 2020 | 0.2650 | 0.3000 | 0.2602 | 0.2961 | 292,765 | +0.03(+11.78%) |
Apr 01, 2020 | 0.2836 | 0.2953 | 0.2609 | 0.2649 | 241,740 | -0.02(-6.59%) |
Mar 31, 2020 | 0.2800 | 0.2890 | 0.2750 | 0.2836 | 215,953 | +0.00(+1.29%) |
Mar 30, 2020 | 0.3100 | 0.3233 | 0.2784 | 0.2800 | 445,938 | -0.02(-6.91%) |
Mar 27, 2020 | 0.2850 | 0.3260 | 0.2850 | 0.3008 | 202,000 | +0.02(+6.89%) |
Mar 26, 2020 | 0.3250 | 0.3348 | 0.2700 | 0.2814 | 612,987 | -0.04(-13.42%) |
Mar 25, 2020 | 0.3010 | 0.3400 | 0.3000 | 0.3250 | 761,627 | +0.04(+12.07%) |
Mar 24, 2020 | 0.2600 | 0.2939 | 0.2450 | 0.2900 | 557,084 | +0.05(+19.83%) |
Mar 23, 2020 | 0.2500 | 0.2500 | 0.2121 | 0.2420 | 397,286 | -0.01(-5.10%) |
Mar 20, 2020 | 0.2700 | 0.2800 | 0.2520 | 0.2550 | 198,600 | -0.02(-5.56%) |
Mar 19, 2020 | 0.2210 | 0.2701 | 0.2210 | 0.2700 | 286,147 | -0.01(-5.03%) |
Mar 18, 2020 | 0.3800 | 0.3800 | 0.2800 | 0.2843 | 360,341 | +0.01(+3.49%) |
Mar 17, 2020 | 0.2540 | 0.2747 | 0.2390 | 0.2747 | 619,670 | +0.02(+7.73%) |
Mar 16, 2020 | 0.2501 | 0.2800 | 0.2400 | 0.2550 | 479,688 | -0.03(-8.96%) |
Mar 13, 2020 | 0.2890 | 0.2890 | 0.2600 | 0.2801 | 565,800 | -0.01(-3.38%) |
Mar 12, 2020 | 0.2900 | 0.2989 | 0.2561 | 0.2899 | 613,752 | -0.02(-5.51%) |
Mar 11, 2020 | 0.3700 | 0.3700 | 0.3000 | 0.3068 | 555,917 | +0.01(+2.44%) |
Mar 10, 2020 | 0.3346 | 0.3400 | 0.2900 | 0.2995 | 475,083 | -0.04(-10.49%) |
Mar 09, 2020 | 0.3600 | 0.3678 | 0.3334 | 0.3346 | 270,167 | -0.03(-9.17%) |
Mar 06, 2020 | 0.3900 | 0.3987 | 0.3650 | 0.3684 | 355,100 | -0.01(-3.84%) |
Mar 05, 2020 | 0.4150 | 0.4150 | 0.3720 | 0.3831 | 300,336 | -0.03(-6.56%) |
Mar 04, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 265,861 | +0.03(+8.55%) |
Mar 03, 2020 | 0.3900 | 0.3920 | 0.3724 | 0.3777 | 441,462 | -0.01(-2.38%) |