Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3300 | 0.3700 | 0.3100 | 0.3617 | 1,933,600 | +0.03(+9.87%) |
Feb 27, 2020 | 0.3210 | 0.3500 | 0.3203 | 0.3292 | 1,629,363 | -0.02(-6.77%) |
Feb 26, 2020 | 0.3400 | 0.3574 | 0.3301 | 0.3531 | 1,328,675 | +0.00(+0.89%) |
Feb 25, 2020 | 0.3687 | 0.3700 | 0.3476 | 0.3500 | 351,918 | -0.02(-5.41%) |
Feb 24, 2020 | 0.3800 | 0.3890 | 0.3601 | 0.3700 | 514,085 | -0.01(-2.63%) |
Feb 21, 2020 | 0.3700 | 0.3895 | 0.3700 | 0.3800 | 515,900 | -0.01(-1.73%) |
Feb 20, 2020 | 0.3741 | 0.3900 | 0.3700 | 0.3867 | 1,068,104 | +0.01(+2.30%) |
Feb 19, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3780 | 451,272 | +0.02(+4.97%) |
Feb 18, 2020 | 0.3800 | 0.3871 | 0.3573 | 0.3601 | 538,283 | -0.02(-5.24%) |
Feb 14, 2020 | 0.3694 | 0.3800 | 0.3576 | 0.3800 | 491,000 | +0.01(+2.87%) |
Feb 13, 2020 | 0.3700 | 0.3749 | 0.3650 | 0.3694 | 258,348 | -0.01(-2.79%) |
Feb 12, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 742,292 | +0.02(+5.56%) |
Feb 11, 2020 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 511,854 | +0.01(+3.63%) |
Feb 10, 2020 | 0.3605 | 0.3610 | 0.3431 | 0.3474 | 714,265 | -0.01(-3.77%) |
Feb 07, 2020 | 0.3646 | 0.3669 | 0.3500 | 0.3610 | 405,200 | -0.00(-0.44%) |
Feb 06, 2020 | 0.3800 | 0.3800 | 0.3558 | 0.3626 | 436,375 | -0.01(-3.46%) |
Feb 05, 2020 | 0.3600 | 0.3800 | 0.3511 | 0.3756 | 1,458,342 | +0.02(+5.86%) |
Feb 04, 2020 | 0.3500 | 0.3620 | 0.3437 | 0.3548 | 857,103 | +0.01(+1.66%) |
Feb 03, 2020 | 0.3543 | 0.3649 | 0.3429 | 0.3490 | 589,716 | +0.01(+2.23%) |
Jan 31, 2020 | 0.3539 | 0.3554 | 0.3210 | 0.3414 | 1,237,700 | -0.01(-2.90%) |
Jan 30, 2020 | 0.3540 | 0.3549 | 0.3366 | 0.3516 | 1,930,231 | +0.00(+0.46%) |
Jan 29, 2020 | 0.3750 | 0.3783 | 0.3500 | 0.3500 | 995,592 | -0.03(-6.99%) |
Jan 28, 2020 | 0.3836 | 0.3950 | 0.3610 | 0.3763 | 1,068,539 | -0.01(-2.99%) |
Jan 27, 2020 | 0.3900 | 0.3951 | 0.3729 | 0.3879 | 949,871 | -0.00(-0.39%) |
Jan 24, 2020 | 0.3900 | 0.3900 | 0.3810 | 0.3894 | 363,000 | -0.00(-0.05%) |
Jan 23, 2020 | 0.3942 | 0.3950 | 0.3808 | 0.3896 | 335,087 | -0.00(-1.17%) |
Jan 22, 2020 | 0.4000 | 0.4000 | 0.3871 | 0.3942 | 362,227 | -0.00(-0.45%) |
Jan 21, 2020 | 0.3909 | 0.3960 | 0.3871 | 0.3960 | 469,179 | -0.00(-0.15%) |
Jan 17, 2020 | 0.4000 | 0.4049 | 0.3903 | 0.3966 | 170,200 | -0.00(-0.85%) |
Jan 16, 2020 | 0.4000 | 0.4000 | 0.3900 | 0.4000 | 166,294 | +0.01(+1.78%) |
Jan 15, 2020 | 0.4000 | 0.4065 | 0.3930 | 0.3930 | 494,872 | -0.01(-1.55%) |
Jan 14, 2020 | 0.4000 | 0.4056 | 0.3971 | 0.3992 | 301,142 | -0.00(-0.72%) |
Jan 13, 2020 | 0.4090 | 0.4173 | 0.4002 | 0.4021 | 182,510 | -0.01(-2.52%) |
Jan 10, 2020 | 0.4067 | 0.4158 | 0.4052 | 0.4125 | 408,900 | +0.00(+0.22%) |
Jan 09, 2020 | 0.3972 | 0.4143 | 0.3972 | 0.4116 | 375,286 | +0.00(+0.39%) |
Jan 08, 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | 343,585 | +0.01(+2.22%) |
Jan 07, 2020 | 0.4040 | 0.4154 | 0.4011 | 0.4011 | 224,162 | -0.01(-1.55%) |
Jan 06, 2020 | 0.4040 | 0.4100 | 0.4040 | 0.4074 | 204,928 | -0.00(-0.44%) |
Jan 03, 2020 | 0.4100 | 0.4174 | 0.4060 | 0.4092 | 163,800 | -0.00(-0.75%) |
Jan 02, 2020 | 0.4113 | 0.4200 | 0.4065 | 0.4123 | 168,257 | -0.00(-0.65%) |
Dec 31, 2019 | 0.4161 | 0.4225 | 0.4048 | 0.4150 | 809,000 | +0.00(+1.02%) |
Dec 30, 2019 | 0.4100 | 0.4225 | 0.4100 | 0.4108 | 483,246 | +0.00(+0.07%) |
Dec 27, 2019 | 0.4120 | 0.4200 | 0.4039 | 0.4105 | 378,400 | +0.00(+0.51%) |
Dec 26, 2019 | 0.4110 | 0.4160 | 0.4020 | 0.4084 | 189,556 | -0.00(-0.39%) |
Dec 24, 2019 | 0.4000 | 0.4129 | 0.3950 | 0.4100 | 242,600 | +0.01(+2.55%) |
Dec 23, 2019 | 0.4000 | 0.4098 | 0.3869 | 0.3998 | 1,002,718 | +0.00(+1.22%) |
Dec 20, 2019 | 0.4050 | 0.4102 | 0.3950 | 0.3950 | 710,400 | -0.01(-3.59%) |
Dec 19, 2019 | 0.4200 | 0.4200 | 0.4000 | 0.4097 | 442,659 | +0.01(+1.51%) |
Dec 18, 2019 | 0.4100 | 0.4194 | 0.4001 | 0.4036 | 345,772 | -0.01(-1.56%) |
Dec 17, 2019 | 0.4000 | 0.4200 | 0.4000 | 0.4100 | 487,992 | +0.00(+0.24%) |
Dec 16, 2019 | 0.4000 | 0.4119 | 0.4000 | 0.4090 | 350,268 | -0.00(-0.46%) |
Dec 13, 2019 | 0.4000 | 0.4109 | 0.3840 | 0.4109 | 1,075,500 | +0.01(+2.72%) |
Dec 12, 2019 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 498,775 | -0.00(-1.21%) |
Dec 11, 2019 | 0.4000 | 0.4049 | 0.3960 | 0.4049 | 264,786 | +0.00(+1.22%) |
Dec 10, 2019 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 1,175,624 | -0.01(-2.61%) |
Dec 09, 2019 | 0.4250 | 0.4250 | 0.4081 | 0.4107 | 378,568 | -0.01(-2.56%) |
Dec 06, 2019 | 0.4100 | 0.4240 | 0.4100 | 0.4215 | 398,800 | +0.01(+2.80%) |
Dec 05, 2019 | 0.4200 | 0.4300 | 0.4100 | 0.4100 | 571,602 | -0.01(-2.38%) |
Dec 04, 2019 | 0.4200 | 0.4200 | 0.4150 | 0.4200 | 225,426 | +0.00(+0.60%) |
Dec 03, 2019 | 0.4169 | 0.4240 | 0.4122 | 0.4175 | 147,295 | -0.00(-0.57%) |