Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3350 | 0.3350 | 0.2796 | 0.3220 | 2,750,200 | -0.01(-4.31%) |
Feb 27, 2020 | 0.3800 | 0.3800 | 0.3300 | 0.3365 | 2,527,878 | -0.05(-11.91%) |
Feb 26, 2020 | 0.3716 | 0.4016 | 0.3715 | 0.3820 | 1,014,380 | -0.01(-3.29%) |
Feb 25, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 1,001,308 | -0.01(-3.02%) |
Feb 24, 2020 | 0.4111 | 0.4280 | 0.4000 | 0.4073 | 913,835 | -0.02(-4.99%) |
Feb 21, 2020 | 0.4370 | 0.4400 | 0.4098 | 0.4287 | 768,400 | +0.00(+0.16%) |
Feb 20, 2020 | 0.4100 | 0.4380 | 0.4100 | 0.4280 | 989,802 | +0.01(+2.88%) |
Feb 19, 2020 | 0.4260 | 0.4380 | 0.4100 | 0.4160 | 1,241,009 | -0.00(-1.00%) |
Feb 18, 2020 | 0.4100 | 0.4327 | 0.4000 | 0.4202 | 1,517,240 | +0.02(+4.29%) |
Feb 14, 2020 | 0.4425 | 0.4520 | 0.3924 | 0.4029 | 1,317,000 | -0.01(-1.73%) |
Feb 13, 2020 | 0.4020 | 0.4270 | 0.4020 | 0.4100 | 829,978 | -0.01(-2.38%) |
Feb 12, 2020 | 0.4250 | 0.4324 | 0.4142 | 0.4200 | 668,772 | -0.01(-1.98%) |
Feb 11, 2020 | 0.4370 | 0.4406 | 0.4150 | 0.4285 | 898,742 | -0.01(-1.95%) |
Feb 10, 2020 | 0.4519 | 0.4600 | 0.4300 | 0.4370 | 1,216,774 | -0.01(-3.15%) |
Feb 07, 2020 | 0.4290 | 0.4613 | 0.4290 | 0.4512 | 848,100 | -0.02(-3.90%) |
Feb 06, 2020 | 0.4460 | 0.4695 | 0.4460 | 0.4695 | 1,041,196 | +0.02(+5.15%) |
Feb 05, 2020 | 0.4465 | 0.4600 | 0.4408 | 0.4465 | 1,100,004 | -0.00(-0.78%) |
Feb 04, 2020 | 0.4670 | 0.4700 | 0.4370 | 0.4500 | 766,772 | -0.01(-1.64%) |
Feb 03, 2020 | 0.4680 | 0.4770 | 0.4556 | 0.4575 | 749,598 | -0.01(-1.44%) |
Jan 31, 2020 | 0.4910 | 0.4910 | 0.4600 | 0.4642 | 825,500 | -0.02(-3.29%) |
Jan 30, 2020 | 0.4800 | 0.5021 | 0.4787 | 0.4800 | 393,241 | -0.02(-3.03%) |
Jan 29, 2020 | 0.5240 | 0.5240 | 0.4919 | 0.4950 | 450,354 | -0.02(-3.70%) |
Jan 28, 2020 | 0.4700 | 0.5189 | 0.4700 | 0.5140 | 373,710 | +0.01(+2.70%) |
Jan 27, 2020 | 0.4712 | 0.5090 | 0.4700 | 0.5005 | 903,706 | +0.00(+0.10%) |
Jan 24, 2020 | 0.5250 | 0.5340 | 0.5000 | 0.5000 | 510,000 | -0.03(-5.39%) |
Jan 23, 2020 | 0.5225 | 0.5351 | 0.5116 | 0.5285 | 597,107 | +0.01(+1.63%) |
Jan 22, 2020 | 0.4988 | 0.5300 | 0.4988 | 0.5200 | 553,548 | +0.01(+1.34%) |
Jan 21, 2020 | 0.5400 | 0.5463 | 0.5122 | 0.5131 | 1,477,755 | -0.05(-9.35%) |
Jan 17, 2020 | 0.5800 | 0.5850 | 0.5600 | 0.5660 | 1,269,800 | +0.00(+0.16%) |
Jan 16, 2020 | 0.5360 | 0.5800 | 0.5107 | 0.5651 | 2,522,994 | +0.07(+14.35%) |
Jan 15, 2020 | 0.4600 | 0.5090 | 0.4600 | 0.4942 | 1,215,090 | +0.03(+5.46%) |
Jan 14, 2020 | 0.4700 | 0.4800 | 0.4515 | 0.4686 | 947,899 | -0.00(-0.30%) |
Jan 13, 2020 | 0.4510 | 0.4700 | 0.4230 | 0.4700 | 1,025,380 | +0.03(+6.82%) |
Jan 10, 2020 | 0.4400 | 0.4479 | 0.4350 | 0.4400 | 741,900 | +0.00(+0.34%) |
Jan 09, 2020 | 0.4400 | 0.4435 | 0.4246 | 0.4385 | 520,498 | +0.00(+0.02%) |
Jan 08, 2020 | 0.4403 | 0.4450 | 0.4183 | 0.4384 | 965,199 | -0.00(-0.36%) |
Jan 07, 2020 | 0.4550 | 0.4600 | 0.4300 | 0.4400 | 524,731 | -0.01(-2.96%) |
Jan 06, 2020 | 0.4470 | 0.4770 | 0.4470 | 0.4534 | 740,670 | -0.01(-2.07%) |
Jan 03, 2020 | 0.4240 | 0.4635 | 0.4214 | 0.4630 | 813,400 | +0.03(+7.55%) |
Jan 02, 2020 | 0.4170 | 0.4400 | 0.4138 | 0.4305 | 614,227 | +0.00(+0.82%) |
Dec 31, 2019 | 0.3995 | 0.4345 | 0.3970 | 0.4270 | 1,729,500 | +0.02(+4.15%) |
Dec 30, 2019 | 0.4322 | 0.4493 | 0.4000 | 0.4100 | 1,900,627 | -0.03(-6.69%) |
Dec 27, 2019 | 0.4340 | 0.4500 | 0.4300 | 0.4394 | 1,026,600 | +0.01(+2.47%) |
Dec 26, 2019 | 0.4000 | 0.4500 | 0.4000 | 0.4288 | 817,551 | -0.00(-0.28%) |
Dec 24, 2019 | 0.4310 | 0.4413 | 0.4293 | 0.4300 | 666,800 | -0.01(-2.03%) |
Dec 23, 2019 | 0.4700 | 0.4700 | 0.4300 | 0.4389 | 1,156,392 | -0.03(-5.73%) |
Dec 20, 2019 | 0.4600 | 0.4700 | 0.4300 | 0.4656 | 905,100 | +0.02(+4.86%) |
Dec 19, 2019 | 0.4430 | 0.4640 | 0.4350 | 0.4440 | 886,894 | -0.01(-1.55%) |
Dec 18, 2019 | 0.4553 | 0.4800 | 0.4473 | 0.4510 | 846,326 | -0.02(-3.43%) |
Dec 17, 2019 | 0.4630 | 0.4920 | 0.4600 | 0.4670 | 869,849 | -0.00(-0.11%) |
Dec 16, 2019 | 0.4633 | 0.4837 | 0.4601 | 0.4675 | 673,264 | -0.01(-1.16%) |
Dec 13, 2019 | 0.4780 | 0.4780 | 0.4480 | 0.4730 | 455,300 | +0.01(+2.14%) |
Dec 12, 2019 | 0.4670 | 0.4700 | 0.4480 | 0.4631 | 528,880 | +0.00(+0.67%) |
Dec 11, 2019 | 0.4701 | 0.4736 | 0.4550 | 0.4600 | 728,106 | -0.01(-1.14%) |
Dec 10, 2019 | 0.4610 | 0.4813 | 0.4600 | 0.4653 | 554,182 | -0.00(-0.58%) |
Dec 09, 2019 | 0.4435 | 0.4790 | 0.4435 | 0.4680 | 647,639 | +0.00(+0.26%) |
Dec 06, 2019 | 0.4625 | 0.4720 | 0.4500 | 0.4668 | 1,336,300 | +0.00(+0.93%) |
Dec 05, 2019 | 0.4735 | 0.4817 | 0.4600 | 0.4625 | 961,921 | +0.00(+0.11%) |
Dec 04, 2019 | 0.4900 | 0.4900 | 0.4590 | 0.4620 | 984,740 | -0.01(-2.74%) |
Dec 03, 2019 | 0.4860 | 0.4900 | 0.4722 | 0.4750 | 877,250 | -0.01(-2.22%) |