Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.4600 | 0.5180 | 0.4600 | 0.5000 | 260,700 | -0.01(-1.96%) |
Feb 27, 2020 | 0.5900 | 0.5900 | 0.4600 | 0.5100 | 558,132 | -0.06(-10.20%) |
Feb 26, 2020 | 0.5520 | 0.6000 | 0.5255 | 0.5679 | 306,532 | +0.01(+1.18%) |
Feb 25, 2020 | 0.6195 | 0.6435 | 0.5500 | 0.5613 | 218,211 | -0.03(-4.86%) |
Feb 24, 2020 | 0.6914 | 0.6980 | 0.5480 | 0.5900 | 740,219 | -0.08(-11.32%) |
Feb 21, 2020 | 0.6300 | 0.6700 | 0.6100 | 0.6653 | 153,600 | +0.05(+7.45%) |
Feb 20, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6192 | 101,687 | +0.02(+3.20%) |
Feb 19, 2020 | 0.6600 | 0.6800 | 0.5700 | 0.6000 | 270,258 | -0.06(-9.09%) |
Feb 18, 2020 | 0.6120 | 0.6700 | 0.6099 | 0.6600 | 144,066 | +0.04(+7.14%) |
Feb 14, 2020 | 0.6270 | 0.6700 | 0.6131 | 0.6160 | 169,700 | -0.01(-2.22%) |
Feb 13, 2020 | 0.6800 | 0.6900 | 0.6200 | 0.6300 | 192,927 | -0.04(-6.65%) |
Feb 12, 2020 | 0.6800 | 0.7000 | 0.6525 | 0.6749 | 201,149 | -0.01(-0.84%) |
Feb 11, 2020 | 0.7190 | 0.7300 | 0.6600 | 0.6806 | 274,113 | +0.00(+0.09%) |
Feb 10, 2020 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 165,970 | -0.01(-1.39%) |
Feb 07, 2020 | 0.7045 | 0.7199 | 0.6600 | 0.6896 | 154,200 | -0.00(-0.42%) |
Feb 06, 2020 | 0.7400 | 0.7400 | 0.6850 | 0.6925 | 94,195 | -0.07(-8.88%) |
Feb 05, 2020 | 0.7100 | 0.7600 | 0.6500 | 0.7600 | 116,843 | +0.04(+5.56%) |
Feb 04, 2020 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 250,463 | -0.04(-4.76%) |
Feb 03, 2020 | 0.7700 | 0.8500 | 0.7400 | 0.7560 | 529,686 | +0.01(+1.35%) |
Jan 31, 2020 | 0.7200 | 0.7650 | 0.7122 | 0.7459 | 513,900 | +0.03(+4.76%) |
Jan 30, 2020 | 0.7100 | 0.7199 | 0.7050 | 0.7120 | 141,611 | -0.01(-1.11%) |
Jan 29, 2020 | 0.7300 | 0.7300 | 0.7000 | 0.7200 | 86,388 | +0.01(+1.41%) |
Jan 28, 2020 | 0.7000 | 0.7300 | 0.6900 | 0.7100 | 87,571 | +0.00(+0.44%) |
Jan 27, 2020 | 0.7000 | 0.7548 | 0.6901 | 0.7069 | 263,939 | +0.00(+0.60%) |
Jan 24, 2020 | 0.7040 | 0.7200 | 0.6825 | 0.7027 | 174,300 | -0.00(-0.23%) |
Jan 23, 2020 | 0.7150 | 0.7150 | 0.6600 | 0.7043 | 197,911 | +0.03(+5.12%) |
Jan 22, 2020 | 0.6900 | 0.7000 | 0.6500 | 0.6700 | 199,330 | -0.03(-4.29%) |
Jan 21, 2020 | 0.7400 | 0.7400 | 0.6500 | 0.7000 | 247,397 | -0.02(-3.38%) |
Jan 17, 2020 | 0.7000 | 0.7500 | 0.6500 | 0.7245 | 520,800 | +0.05(+7.30%) |
Jan 16, 2020 | 0.7100 | 0.7274 | 0.6500 | 0.6752 | 279,337 | -0.02(-3.54%) |
Jan 15, 2020 | 0.5800 | 0.7000 | 0.5800 | 0.7000 | 759,048 | +0.11(+19.01%) |
Jan 14, 2020 | 0.5300 | 0.5900 | 0.5300 | 0.5882 | 233,389 | +0.03(+5.96%) |
Jan 13, 2020 | 0.5400 | 0.5589 | 0.5250 | 0.5551 | 115,463 | -0.00(-0.57%) |
Jan 10, 2020 | 0.5552 | 0.5654 | 0.5200 | 0.5583 | 252,000 | -0.00(-0.30%) |
Jan 09, 2020 | 0.6000 | 0.6000 | 0.5100 | 0.5600 | 501,244 | +0.02(+3.70%) |
Jan 08, 2020 | 0.6500 | 0.7400 | 0.5100 | 0.5400 | 1,997,367 | +0.05(+9.31%) |
Jan 07, 2020 | 0.4850 | 0.4959 | 0.4610 | 0.4940 | 186,772 | -0.01(-1.20%) |
Jan 06, 2020 | 0.4900 | 0.5000 | 0.4800 | 0.5000 | 328,156 | +0.05(+10.13%) |
Jan 03, 2020 | 0.4500 | 0.4800 | 0.4180 | 0.4540 | 420,100 | +0.02(+5.39%) |
Jan 02, 2020 | 0.4450 | 0.4450 | 0.4102 | 0.4308 | 131,006 | -0.01(-2.40%) |
Dec 31, 2019 | 0.4300 | 0.4500 | 0.4200 | 0.4414 | 146,100 | +0.01(+2.65%) |
Dec 30, 2019 | 0.4500 | 0.4600 | 0.4200 | 0.4300 | 269,386 | -0.02(-4.44%) |
Dec 27, 2019 | 0.5100 | 0.5400 | 0.4200 | 0.4500 | 389,900 | -0.06(-11.76%) |
Dec 26, 2019 | 0.4000 | 0.5300 | 0.3700 | 0.5100 | 820,283 | +0.12(+30.00%) |
Dec 24, 2019 | 0.3875 | 0.3950 | 0.3800 | 0.3923 | 144,700 | +0.01(+1.87%) |
Dec 23, 2019 | 0.3882 | 0.3900 | 0.3590 | 0.3851 | 103,441 | -0.00(-0.80%) |
Dec 20, 2019 | 0.3714 | 0.4000 | 0.3640 | 0.3882 | 154,400 | +0.02(+6.65%) |
Dec 19, 2019 | 0.3677 | 0.3783 | 0.3603 | 0.3640 | 77,509 | -0.01(-1.62%) |
Dec 18, 2019 | 0.3900 | 0.3900 | 0.3500 | 0.3700 | 102,161 | -0.01(-2.66%) |
Dec 17, 2019 | 0.3862 | 0.4005 | 0.3750 | 0.3801 | 94,840 | -0.00(-0.42%) |
Dec 16, 2019 | 0.3800 | 0.4100 | 0.3700 | 0.3817 | 202,295 | -0.02(-5.80%) |
Dec 13, 2019 | 0.4120 | 0.4120 | 0.3950 | 0.4052 | 96,700 | -0.01(-3.02%) |
Dec 12, 2019 | 0.4100 | 0.4194 | 0.3903 | 0.4178 | 128,563 | +0.02(+4.01%) |
Dec 11, 2019 | 0.4200 | 0.4299 | 0.3700 | 0.4017 | 106,484 | -0.03(-6.58%) |
Dec 10, 2019 | 0.4400 | 0.4400 | 0.3700 | 0.4300 | 192,194 | +0.02(+4.27%) |
Dec 09, 2019 | 0.3762 | 0.4200 | 0.3500 | 0.4124 | 323,983 | +0.05(+15.10%) |
Dec 06, 2019 | 0.4600 | 0.4600 | 0.3533 | 0.3583 | 328,900 | -0.08(-18.57%) |
Dec 05, 2019 | 0.4900 | 0.5100 | 0.4000 | 0.4400 | 431,342 | -0.02(-4.35%) |
Dec 04, 2019 | 0.4000 | 0.5800 | 0.3822 | 0.4600 | 1,308,672 | +0.10(+27.78%) |
Dec 03, 2019 | 0.3000 | 0.3700 | 0.2700 | 0.3600 | 631,612 | +0.06(+20.00%) |