Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.4630 | 0.5099 | 0.4630 | 0.4796 | 610,300 | -0.02(-4.08%) |
Jul 30, 2020 | 0.4400 | 0.5400 | 0.4400 | 0.5000 | 745,912 | +0.03(+6.38%) |
Jul 29, 2020 | 0.5000 | 0.5000 | 0.4500 | 0.4700 | 816,305 | -0.03(-6.00%) |
Jul 28, 2020 | 0.5500 | 0.5600 | 0.4900 | 0.5000 | 3,006,984 | -0.08(-13.64%) |
Jul 27, 2020 | 0.5800 | 0.8500 | 0.5200 | 0.5790 | 26,310,404 | +0.10(+21.46%) |
Jul 24, 2020 | 0.4703 | 0.4898 | 0.4695 | 0.4767 | 37,800 | -0.00(-0.65%) |
Jul 23, 2020 | 0.4857 | 0.5000 | 0.4690 | 0.4798 | 48,390 | -0.02(-4.04%) |
Jul 22, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 181,886 | -0.00(-0.04%) |
Jul 21, 2020 | 0.4904 | 0.5050 | 0.4801 | 0.5002 | 70,796 | +0.01(+1.94%) |
Jul 20, 2020 | 0.4880 | 0.5100 | 0.4800 | 0.4907 | 169,456 | +0.00(+0.55%) |
Jul 17, 2020 | 0.4900 | 0.4950 | 0.4782 | 0.4880 | 111,300 | -0.01(-2.40%) |
Jul 16, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.5000 | 115,128 | +0.00(+0.60%) |
Jul 15, 2020 | 0.4876 | 0.5000 | 0.4750 | 0.4970 | 54,494 | +0.02(+3.54%) |
Jul 14, 2020 | 0.4901 | 0.4901 | 0.4800 | 0.4800 | 120,909 | -0.02(-4.00%) |
Jul 13, 2020 | 0.5100 | 0.5100 | 0.4900 | 0.5000 | 71,560 | -0.01(-1.46%) |
Jul 10, 2020 | 0.5100 | 0.5350 | 0.5000 | 0.5074 | 57,600 | -0.00(-0.51%) |
Jul 09, 2020 | 0.4999 | 0.5350 | 0.4996 | 0.5100 | 302,159 | +0.01(+1.94%) |
Jul 08, 2020 | 0.4970 | 0.5100 | 0.4800 | 0.5003 | 228,637 | -0.01(-1.90%) |
Jul 07, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.5100 | 213,554 | -0.01(-0.97%) |
Jul 06, 2020 | 0.5311 | 0.5380 | 0.5100 | 0.5150 | 116,722 | -0.01(-2.52%) |
Jul 02, 2020 | 0.5211 | 0.5360 | 0.5202 | 0.5283 | 92,800 | +0.01(+1.79%) |
Jul 01, 2020 | 0.5317 | 0.5600 | 0.5190 | 0.5190 | 75,893 | -0.02(-3.69%) |
Jun 30, 2020 | 0.5260 | 0.5560 | 0.5260 | 0.5389 | 216,633 | +0.01(+2.45%) |
Jun 29, 2020 | 0.5204 | 0.5450 | 0.5204 | 0.5260 | 209,869 | -0.00(-0.27%) |
Jun 26, 2020 | 0.5335 | 0.5470 | 0.5150 | 0.5274 | 242,100 | -0.00(-0.49%) |
Jun 25, 2020 | 0.5500 | 0.5500 | 0.5100 | 0.5300 | 85,820 | -0.03(-5.36%) |
Jun 24, 2020 | 0.5700 | 0.5700 | 0.5300 | 0.5600 | 142,058 | -0.03(-5.08%) |
Jun 23, 2020 | 0.5900 | 0.5900 | 0.5602 | 0.5900 | 41,717 | +0.00(+0.00%) |
Jun 22, 2020 | 0.6000 | 0.6200 | 0.5700 | 0.5900 | 56,139 | -0.01(-1.72%) |
Jun 19, 2020 | 0.6300 | 0.6392 | 0.6001 | 0.6003 | 142,500 | -0.03(-4.62%) |
Jun 18, 2020 | 0.6018 | 0.6400 | 0.5600 | 0.6294 | 390,343 | +0.04(+6.66%) |
Jun 17, 2020 | 0.5912 | 0.6299 | 0.5750 | 0.5901 | 156,086 | -0.00(-0.15%) |
Jun 16, 2020 | 0.5800 | 0.6000 | 0.5649 | 0.5910 | 107,398 | -0.00(-0.40%) |
Jun 15, 2020 | 0.6065 | 0.6100 | 0.5649 | 0.5934 | 127,999 | -0.04(-5.81%) |
Jun 12, 2020 | 0.5995 | 0.6700 | 0.5601 | 0.6300 | 746,100 | +0.02(+3.28%) |
Jun 11, 2020 | 0.5100 | 0.6400 | 0.5000 | 0.6100 | 968,770 | +0.07(+12.92%) |
Jun 10, 2020 | 0.5800 | 0.5999 | 0.5300 | 0.5402 | 316,801 | +0.00(+0.04%) |
Jun 09, 2020 | 0.4600 | 0.6200 | 0.4500 | 0.5400 | 1,475,928 | +0.04(+8.00%) |
Jun 08, 2020 | 0.4400 | 0.5200 | 0.4400 | 0.5000 | 329,418 | +0.04(+9.60%) |
Jun 05, 2020 | 0.4475 | 0.4600 | 0.4471 | 0.4562 | 71,800 | -0.00(-0.83%) |
Jun 04, 2020 | 0.4400 | 0.4800 | 0.4400 | 0.4600 | 197,564 | +0.02(+4.55%) |
Jun 03, 2020 | 0.4200 | 0.4400 | 0.4200 | 0.4400 | 63,080 | +0.02(+4.76%) |
Jun 02, 2020 | 0.4200 | 0.4400 | 0.4200 | 0.4200 | 62,623 | +0.00(+0.00%) |
Jun 01, 2020 | 0.4200 | 0.4300 | 0.4100 | 0.4200 | 24,915 | -0.00(-1.13%) |
May 29, 2020 | 0.4100 | 0.4389 | 0.3832 | 0.4248 | 157,100 | +0.00(+0.97%) |
May 28, 2020 | 0.4400 | 0.4400 | 0.4104 | 0.4207 | 110,170 | +0.00(+0.17%) |
May 27, 2020 | 0.4000 | 0.4350 | 0.4000 | 0.4200 | 122,420 | -0.00(-1.01%) |
May 26, 2020 | 0.4490 | 0.4500 | 0.4150 | 0.4243 | 107,090 | -0.01(-1.90%) |
May 22, 2020 | 0.4400 | 0.4600 | 0.4220 | 0.4325 | 105,700 | -0.01(-1.70%) |
May 21, 2020 | 0.4600 | 0.4700 | 0.4400 | 0.4400 | 145,699 | -0.01(-2.22%) |
May 20, 2020 | 0.4300 | 0.5000 | 0.4200 | 0.4500 | 624,746 | +0.02(+5.02%) |
May 19, 2020 | 0.4010 | 0.4285 | 0.4010 | 0.4285 | 18,451 | +0.02(+4.49%) |
May 18, 2020 | 0.4079 | 0.4290 | 0.3900 | 0.4101 | 60,680 | +0.00(+0.54%) |
May 15, 2020 | 0.4270 | 0.4400 | 0.4000 | 0.4079 | 111,500 | -0.02(-4.45%) |
May 14, 2020 | 0.4200 | 0.4478 | 0.4153 | 0.4269 | 37,367 | -0.00(-0.72%) |
May 13, 2020 | 0.4200 | 0.4400 | 0.4100 | 0.4300 | 40,571 | -0.02(-4.42%) |
May 12, 2020 | 0.4410 | 0.4500 | 0.4103 | 0.4499 | 78,476 | +0.01(+2.25%) |
May 11, 2020 | 0.4300 | 0.4500 | 0.4100 | 0.4400 | 184,107 | +0.01(+2.90%) |
May 08, 2020 | 0.4300 | 0.4478 | 0.4251 | 0.4276 | 110,000 | -0.00(-0.56%) |
May 07, 2020 | 0.4200 | 0.4600 | 0.4000 | 0.4300 | 175,704 | +0.01(+3.39%) |
May 06, 2020 | 0.4102 | 0.4265 | 0.4021 | 0.4159 | 26,027 | -0.00(-0.91%) |
May 05, 2020 | 0.4127 | 0.4398 | 0.4002 | 0.4197 | 42,232 | -0.00(-0.10%) |
May 04, 2020 | 0.4095 | 0.4300 | 0.3900 | 0.4201 | 125,126 | +0.02(+5.55%) |