Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3150 | 0.3900 | 0.3150 | 0.3850 | 486,110 | +0.02(+5.48%) |
Feb 27, 2020 | 0.3800 | 0.3800 | 0.3450 | 0.3650 | 163,292 | -0.03(-7.59%) |
Feb 26, 2020 | 0.3900 | 0.4000 | 0.3800 | 0.3950 | 178,662 | -0.01(-1.25%) |
Feb 25, 2020 | 0.3900 | 0.4000 | 0.3850 | 0.4000 | 500,946 | +0.02(+3.90%) |
Feb 24, 2020 | 0.3450 | 0.4000 | 0.3400 | 0.3850 | 442,800 | +0.04(+11.59%) |
Feb 21, 2020 | 0.3600 | 0.3750 | 0.3150 | 0.3450 | 349,655 | -0.02(-4.17%) |
Feb 20, 2020 | 0.3750 | 0.3750 | 0.3600 | 0.3600 | 125,282 | -0.02(-5.26%) |
Feb 19, 2020 | 0.3750 | 0.3850 | 0.3700 | 0.3800 | 104,826 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 237,580 | -0.01(-2.56%) |
Feb 14, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Feb 13, 2020 | 0.3600 | 0.3950 | 0.3500 | 0.3900 | 933,284 | +0.06(+18.18%) |
Feb 12, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3300 | 622,660 | +0.05(+17.86%) |
Feb 11, 2020 | 0.2900 | 0.3050 | 0.2800 | 0.2800 | 440,853 | -0.03(-9.68%) |
Feb 10, 2020 | 0.3150 | 0.3200 | 0.2800 | 0.3100 | 471,420 | -0.02(-6.06%) |
Feb 07, 2020 | 0.3100 | 0.3500 | 0.3050 | 0.3300 | 295,785 | +0.01(+3.13%) |
Feb 06, 2020 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 153,900 | -0.02(-5.88%) |
Feb 05, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | 282,060 | -0.00(-1.45%) |
Feb 04, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3450 | 138,068 | +0.00(+0.00%) |
Feb 03, 2020 | 0.3400 | 0.3550 | 0.3300 | 0.3450 | 116,728 | -0.01(-1.43%) |
Jan 31, 2020 | 0.3400 | 0.3550 | 0.3400 | 0.3500 | 157,339 | +0.00(+0.00%) |
Jan 30, 2020 | 0.3450 | 0.3500 | 0.3400 | 0.3500 | 128,202 | +0.00(+0.00%) |
Jan 29, 2020 | 0.3600 | 0.3600 | 0.3450 | 0.3500 | 119,778 | +0.00(+0.00%) |
Jan 28, 2020 | 0.3800 | 0.3800 | 0.3450 | 0.3500 | 194,798 | -0.01(-2.78%) |
Jan 27, 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 114,484 | -0.02(-5.26%) |
Jan 24, 2020 | 0.3700 | 0.3800 | 0.3650 | 0.3800 | 104,851 | +0.02(+4.11%) |
Jan 23, 2020 | 0.3650 | 0.3650 | 0.3500 | 0.3650 | 223,101 | +0.01(+1.39%) |
Jan 22, 2020 | 0.3700 | 0.3750 | 0.3600 | 0.3600 | 141,065 | -0.01(-2.70%) |
Jan 21, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 87,724 | +0.00(+0.00%) |
Jan 20, 2020 | 0.3750 | 0.3850 | 0.3650 | 0.3700 | 123,640 | +0.01(+1.37%) |
Jan 17, 2020 | 0.3600 | 0.3700 | 0.3550 | 0.3650 | 114,166 | +0.00(+0.00%) |
Jan 16, 2020 | 0.3900 | 0.3900 | 0.3650 | 0.3650 | 310,536 | -0.02(-5.19%) |
Jan 15, 2020 | 0.3600 | 0.4000 | 0.3600 | 0.3850 | 275,978 | +0.03(+6.94%) |
Jan 14, 2020 | 0.3600 | 0.3650 | 0.3500 | 0.3600 | 241,224 | +0.00(+0.00%) |
Jan 13, 2020 | 0.3450 | 0.3700 | 0.3450 | 0.3600 | 263,076 | -0.01(-1.37%) |
Jan 10, 2020 | 0.3450 | 0.3650 | 0.3400 | 0.3650 | 180,363 | +0.01(+1.39%) |
Jan 09, 2020 | 0.3500 | 0.3650 | 0.3500 | 0.3600 | 121,866 | -0.01(-1.37%) |
Jan 08, 2020 | 0.3600 | 0.3650 | 0.3250 | 0.3650 | 576,798 | -0.01(-1.35%) |
Jan 07, 2020 | 0.3800 | 0.3800 | 0.3650 | 0.3700 | 222,985 | -0.02(-3.90%) |
Jan 06, 2020 | 0.3950 | 0.4000 | 0.3800 | 0.3850 | 100,108 | -0.02(-4.94%) |
Jan 03, 2020 | 0.4000 | 0.4150 | 0.4000 | 0.4050 | 31,658 | -0.00(-1.22%) |
Jan 02, 2020 | 0.4450 | 0.4500 | 0.4100 | 0.4100 | 240,993 | -0.02(-3.53%) |
Dec 31, 2019 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.04(+10.39%) | |
Dec 30, 2019 | 0.3800 | 0.3900 | 0.3750 | 0.3850 | 166,984 | +0.01(+1.32%) |
Dec 27, 2019 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 575,810 | +0.01(+2.70%) |
Dec 24, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Dec 23, 2019 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | 548,720 | -0.01(-1.30%) |
Dec 20, 2019 | 0.4100 | 0.4100 | 0.3850 | 0.3850 | 279,278 | -0.02(-6.10%) |
Dec 19, 2019 | 0.3950 | 0.4150 | 0.3900 | 0.4100 | 375,165 | +0.00(+1.23%) |
Dec 18, 2019 | 0.4150 | 0.4150 | 0.3900 | 0.4050 | 250,778 | -0.01(-2.41%) |
Dec 17, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4150 | 228,152 | -0.02(-3.49%) |
Dec 16, 2019 | 0.4400 | 0.4450 | 0.4150 | 0.4300 | 114,544 | -0.02(-4.44%) |
Dec 13, 2019 | 0.4100 | 0.4500 | 0.4100 | 0.4500 | 195,769 | +0.04(+9.76%) |
Dec 12, 2019 | 0.4200 | 0.4200 | 0.3850 | 0.4100 | 288,196 | -0.02(-3.53%) |
Dec 11, 2019 | 0.4300 | 0.4450 | 0.4200 | 0.4250 | 147,815 | -0.01(-2.30%) |
Dec 10, 2019 | 0.4750 | 0.4800 | 0.4200 | 0.4350 | 526,345 | -0.06(-12.12%) |
Dec 09, 2019 | 0.5000 | 0.5000 | 0.4700 | 0.4950 | 168,449 | -0.01(-1.00%) |
Dec 06, 2019 | 0.5100 | 0.5200 | 0.4700 | 0.5000 | 186,506 | -0.01(-1.96%) |
Dec 05, 2019 | 0.5500 | 0.5500 | 0.5000 | 0.5100 | 90,616 | -0.04(-7.27%) |
Dec 04, 2019 | 0.5200 | 0.5500 | 0.5200 | 0.5500 | 137,824 | +0.03(+5.77%) |
Dec 03, 2019 | 0.5400 | 0.5800 | 0.5200 | 0.5200 | 464,030 | -0.03(-5.45%) |