Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4050 | 0.4120 | 0.3950 | 0.4030 | 3,582,500 | -0.01(-1.42%) |
May 28, 2020 | 0.4200 | 0.4299 | 0.4005 | 0.4088 | 3,059,264 | -0.01(-2.06%) |
May 27, 2020 | 0.4234 | 0.4400 | 0.4000 | 0.4174 | 4,195,283 | -0.01(-1.23%) |
May 26, 2020 | 0.4000 | 0.4349 | 0.3950 | 0.4226 | 4,933,898 | +0.02(+4.73%) |
May 22, 2020 | 0.4140 | 0.4200 | 0.3850 | 0.4035 | 5,445,100 | -0.02(-5.06%) |
May 21, 2020 | 0.4180 | 0.4438 | 0.4100 | 0.4250 | 11,341,357 | -0.04(-7.61%) |
May 20, 2020 | 0.4100 | 0.4900 | 0.3600 | 0.4600 | 45,180,176 | +0.09(+25.58%) |
May 19, 2020 | 0.3636 | 0.3750 | 0.3596 | 0.3663 | 2,481,537 | -0.00(-0.89%) |
May 18, 2020 | 0.3650 | 0.3750 | 0.3521 | 0.3696 | 4,036,539 | +0.00(+0.14%) |
May 15, 2020 | 0.3550 | 0.3691 | 0.3430 | 0.3691 | 3,893,000 | +0.01(+2.53%) |
May 14, 2020 | 0.3750 | 0.3762 | 0.3420 | 0.3600 | 2,723,795 | -0.01(-2.81%) |
May 13, 2020 | 0.4002 | 0.4260 | 0.3600 | 0.3704 | 6,939,523 | -0.03(-8.18%) |
May 12, 2020 | 0.3988 | 0.4390 | 0.3843 | 0.4034 | 13,871,603 | +0.01(+3.44%) |
May 11, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.3900 | 11,780,318 | +0.01(+3.28%) |
May 08, 2020 | 0.3550 | 0.3920 | 0.3411 | 0.3776 | 9,324,700 | +0.02(+4.98%) |
May 07, 2020 | 0.3400 | 0.3660 | 0.3345 | 0.3597 | 3,117,492 | +0.02(+5.79%) |
May 06, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3400 | 1,900,483 | -0.01(-2.88%) |
May 05, 2020 | 0.3500 | 0.3620 | 0.3310 | 0.3501 | 3,189,187 | +0.01(+1.74%) |
May 04, 2020 | 0.3577 | 0.3577 | 0.3100 | 0.3441 | 2,826,775 | -0.01(-3.75%) |
May 01, 2020 | 0.3600 | 0.3650 | 0.3401 | 0.3575 | 3,764,900 | -0.01(-3.38%) |
Apr 30, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 3,496,257 | -0.01(-2.63%) |
Apr 29, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 2,986,410 | +0.01(+3.18%) |
Apr 28, 2020 | 0.3850 | 0.3920 | 0.3500 | 0.3683 | 3,577,659 | -0.02(-4.29%) |
Apr 27, 2020 | 0.3699 | 0.3890 | 0.3612 | 0.3848 | 3,524,789 | +0.02(+5.98%) |
Apr 24, 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3631 | 2,247,000 | -0.00(-0.52%) |
Apr 23, 2020 | 0.3681 | 0.3690 | 0.3505 | 0.3650 | 2,926,062 | +0.00(+1.36%) |
Apr 22, 2020 | 0.3767 | 0.3770 | 0.3500 | 0.3601 | 3,330,970 | -0.01(-3.95%) |
Apr 21, 2020 | 0.3900 | 0.3999 | 0.3611 | 0.3749 | 7,100,782 | -0.03(-7.43%) |
Apr 20, 2020 | 0.4094 | 0.4251 | 0.3800 | 0.4050 | 9,503,896 | +0.01(+2.79%) |
Apr 17, 2020 | 0.3885 | 0.4000 | 0.3710 | 0.3940 | 2,777,300 | +0.01(+2.10%) |
Apr 16, 2020 | 0.4000 | 0.4000 | 0.3710 | 0.3859 | 4,237,515 | -0.03(-8.12%) |
Apr 15, 2020 | 0.4700 | 0.4700 | 0.4106 | 0.4200 | 13,930,634 | -0.01(-2.33%) |
Apr 14, 2020 | 0.3900 | 0.4400 | 0.3900 | 0.4300 | 8,243,548 | +0.04(+10.26%) |
Apr 13, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 3,112,931 | -0.01(-2.33%) |
Apr 09, 2020 | 0.3896 | 0.4000 | 0.3655 | 0.3993 | 3,731,000 | +0.02(+5.50%) |
Apr 08, 2020 | 0.3531 | 0.3995 | 0.3400 | 0.3785 | 5,218,885 | +0.02(+5.76%) |
Apr 07, 2020 | 0.3701 | 0.3782 | 0.3500 | 0.3579 | 4,023,916 | -0.01(-3.27%) |
Apr 06, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3700 | 4,617,279 | -0.02(-4.42%) |
Apr 03, 2020 | 0.4700 | 0.4750 | 0.3710 | 0.3871 | 15,312,800 | -0.05(-12.02%) |
Apr 02, 2020 | 0.4700 | 0.4700 | 0.4220 | 0.4400 | 4,862,452 | -0.04(-8.33%) |
Apr 01, 2020 | 0.4800 | 0.5000 | 0.4401 | 0.4800 | 7,126,753 | +0.01(+1.05%) |
Mar 31, 2020 | 0.4800 | 0.4820 | 0.4202 | 0.4750 | 7,134,990 | +0.01(+1.06%) |
Mar 30, 2020 | 0.4900 | 0.5200 | 0.4600 | 0.4700 | 9,673,045 | +0.00(+1.08%) |
Mar 27, 2020 | 0.4500 | 0.4700 | 0.4258 | 0.4650 | 6,141,300 | +0.03(+7.39%) |
Mar 26, 2020 | 0.4399 | 0.4591 | 0.4205 | 0.4330 | 3,631,765 | +0.00(+0.70%) |
Mar 25, 2020 | 0.4400 | 0.4700 | 0.4100 | 0.4300 | 6,544,207 | -0.03(-6.52%) |
Mar 24, 2020 | 0.4900 | 0.5000 | 0.4400 | 0.4600 | 12,876,817 | -0.16(-25.81%) |
Mar 23, 2020 | 0.5500 | 0.7500 | 0.5500 | 0.6200 | 34,538,356 | +0.07(+12.73%) |
Mar 20, 2020 | 0.5300 | 0.7690 | 0.4500 | 0.5500 | 74,039,504 | +0.21(+61.76%) |
Mar 19, 2020 | 0.3100 | 0.3700 | 0.3000 | 0.3400 | 4,780,238 | +0.03(+9.68%) |
Mar 18, 2020 | 0.3062 | 0.3600 | 0.2900 | 0.3100 | 4,345,345 | -0.02(-4.62%) |
Mar 17, 2020 | 0.3355 | 0.3500 | 0.2800 | 0.3250 | 6,532,779 | -0.01(-1.52%) |
Mar 16, 2020 | 0.3500 | 0.3800 | 0.3000 | 0.3300 | 5,996,387 | -0.06(-15.38%) |
Mar 13, 2020 | 0.4365 | 0.4365 | 0.3500 | 0.3900 | 11,131,400 | -0.02(-4.88%) |
Mar 12, 2020 | 0.4800 | 0.5000 | 0.3900 | 0.4100 | 12,163,059 | -0.11(-21.15%) |
Mar 11, 2020 | 0.6200 | 0.6700 | 0.5000 | 0.5200 | 19,710,032 | -0.18(-25.71%) |
Mar 10, 2020 | 0.8339 | 0.9700 | 0.4900 | 0.7000 | 121,716,160 | -0.19(-21.35%) |
Mar 09, 2020 | 0.3900 | 0.8900 | 0.3800 | 0.8900 | 46,545,380 | +0.51(+135.95%) |
Mar 06, 2020 | 0.3800 | 0.4664 | 0.3650 | 0.3772 | 17,985,600 | +0.03(+10.20%) |
Mar 05, 2020 | 0.3310 | 0.3543 | 0.3300 | 0.3423 | 3,912,352 | -0.02(-4.92%) |
Mar 04, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3600 | 8,185,341 | -0.01(-2.70%) |
Mar 03, 2020 | 0.4349 | 0.4600 | 0.3200 | 0.3700 | 19,142,436 | -0.10(-20.82%) |