Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.8000 | 0.8300 | 0.6600 | 0.7200 | 3,800,726 | -0.01(-1.37%) |
Apr 29, 2020 | 0.6200 | 0.7700 | 0.5600 | 0.7300 | 3,012,332 | +0.11(+17.74%) |
Apr 28, 2020 | 0.7000 | 0.7200 | 0.6000 | 0.6200 | 3,107,266 | -0.16(-20.51%) |
Apr 27, 2020 | 1.240 | 1.480 | 0.7600 | 0.7800 | 22,956,112 | +0.29(+60.76%) |
Apr 24, 2020 | 0.4600 | 0.6200 | 0.4401 | 0.4852 | 6,520,300 | +0.04(+7.82%) |
Apr 23, 2020 | 0.4287 | 0.4500 | 0.4000 | 0.4500 | 193,939 | +0.03(+7.14%) |
Apr 22, 2020 | 0.4200 | 0.4500 | 0.4000 | 0.4200 | 539,261 | -0.01(-1.87%) |
Apr 21, 2020 | 0.4400 | 0.4400 | 0.4151 | 0.4280 | 170,318 | -0.01(-2.73%) |
Apr 20, 2020 | 0.4700 | 0.4798 | 0.4250 | 0.4400 | 153,603 | -0.02(-3.91%) |
Apr 17, 2020 | 0.4689 | 0.4700 | 0.4150 | 0.4579 | 251,400 | -0.00(-0.50%) |
Apr 16, 2020 | 0.4300 | 0.4729 | 0.4105 | 0.4602 | 328,986 | +0.03(+7.02%) |
Apr 15, 2020 | 0.4400 | 0.6000 | 0.4000 | 0.4300 | 1,495,899 | -0.01(-1.35%) |
Apr 14, 2020 | 0.4320 | 0.4499 | 0.4150 | 0.4359 | 138,270 | -0.01(-1.16%) |
Apr 13, 2020 | 0.4950 | 0.4950 | 0.4100 | 0.4410 | 465,342 | -0.05(-9.56%) |
Apr 09, 2020 | 0.5300 | 0.5300 | 0.4751 | 0.4876 | 471,500 | -0.04(-8.00%) |
Apr 08, 2020 | 0.5130 | 0.5300 | 0.5002 | 0.5300 | 107,324 | +0.01(+2.40%) |
Apr 07, 2020 | 0.5424 | 0.5499 | 0.4804 | 0.5176 | 142,373 | -0.02(-4.15%) |
Apr 06, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5400 | 209,615 | +0.01(+2.84%) |
Apr 03, 2020 | 0.5700 | 0.5700 | 0.5103 | 0.5251 | 211,800 | +0.01(+0.98%) |
Apr 02, 2020 | 0.5700 | 0.5900 | 0.5000 | 0.5200 | 68,557 | -0.02(-3.85%) |
Apr 01, 2020 | 0.5678 | 0.6100 | 0.5300 | 0.5408 | 249,568 | +0.00(+0.15%) |
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%) |