Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3401 | 0.3620 | 0.3401 | 0.3594 | 771,200 | +0.01(+2.69%) |
Feb 27, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3500 | 1,005,486 | -0.00(-1.35%) |
Feb 26, 2020 | 0.3680 | 0.3680 | 0.3460 | 0.3548 | 347,312 | +0.00(+0.60%) |
Feb 25, 2020 | 0.3750 | 0.3900 | 0.3400 | 0.3527 | 840,881 | -0.02(-5.01%) |
Feb 24, 2020 | 0.3900 | 0.4100 | 0.3700 | 0.3713 | 806,788 | -0.02(-5.79%) |
Feb 21, 2020 | 0.4099 | 0.4150 | 0.3830 | 0.3941 | 622,300 | -0.01(-1.48%) |
Feb 20, 2020 | 0.3700 | 0.4200 | 0.3700 | 0.4000 | 959,085 | +0.01(+2.88%) |
Feb 19, 2020 | 0.3859 | 0.3899 | 0.3700 | 0.3888 | 612,467 | +0.00(+0.99%) |
Feb 18, 2020 | 0.3500 | 0.3850 | 0.3479 | 0.3850 | 1,345,793 | +0.05(+14.48%) |
Feb 14, 2020 | 0.3563 | 0.3563 | 0.3350 | 0.3363 | 422,000 | -0.00(-0.91%) |
Feb 13, 2020 | 0.3518 | 0.3518 | 0.3251 | 0.3394 | 697,474 | -0.01(-2.61%) |
Feb 12, 2020 | 0.3500 | 0.3600 | 0.3325 | 0.3485 | 661,037 | -0.00(-0.43%) |
Feb 11, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3500 | 517,440 | +0.02(+5.49%) |
Feb 10, 2020 | 0.3400 | 0.3470 | 0.3200 | 0.3318 | 655,875 | -0.01(-1.83%) |
Feb 07, 2020 | 0.3150 | 0.3695 | 0.3138 | 0.3380 | 2,014,600 | +0.02(+7.71%) |
Feb 06, 2020 | 0.3242 | 0.3300 | 0.3100 | 0.3138 | 539,788 | -0.01(-1.94%) |
Feb 05, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 410,529 | +0.00(+0.00%) |
Feb 04, 2020 | 0.3300 | 0.3500 | 0.3100 | 0.3200 | 607,853 | +0.00(+0.00%) |
Feb 03, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3200 | 965,204 | -0.02(-6.90%) |
Jan 31, 2020 | 0.3500 | 0.3587 | 0.3400 | 0.3437 | 566,400 | -0.01(-1.52%) |
Jan 30, 2020 | 0.3636 | 0.3700 | 0.3200 | 0.3490 | 1,182,957 | -0.01(-3.06%) |
Jan 29, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3600 | 838,027 | -0.02(-4.89%) |
Jan 28, 2020 | 0.3779 | 0.3850 | 0.3650 | 0.3785 | 330,674 | +0.00(+0.05%) |
Jan 27, 2020 | 0.3776 | 0.3900 | 0.3510 | 0.3783 | 596,567 | +0.01(+1.56%) |
Jan 24, 2020 | 0.4000 | 0.4130 | 0.3600 | 0.3725 | 1,112,500 | -0.02(-4.09%) |
Jan 23, 2020 | 0.3800 | 0.3996 | 0.3550 | 0.3884 | 468,367 | +0.01(+2.21%) |
Jan 22, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 925,246 | -0.01(-2.56%) |
Jan 21, 2020 | 0.4400 | 0.4400 | 0.3800 | 0.3900 | 1,130,251 | -0.03(-6.52%) |
Jan 17, 2020 | 0.4000 | 0.4400 | 0.3802 | 0.4172 | 1,744,000 | +0.02(+4.14%) |
Jan 16, 2020 | 0.3748 | 0.4200 | 0.3701 | 0.4006 | 1,352,683 | +0.02(+5.92%) |
Jan 15, 2020 | 0.3600 | 0.3860 | 0.3402 | 0.3782 | 1,572,410 | +0.02(+6.90%) |
Jan 14, 2020 | 0.3700 | 0.3790 | 0.3500 | 0.3538 | 1,043,441 | -0.02(-4.38%) |
Jan 13, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | 1,360,867 | -0.02(-6.12%) |
Jan 10, 2020 | 0.4000 | 0.4190 | 0.3755 | 0.3941 | 1,311,800 | -0.03(-6.17%) |
Jan 09, 2020 | 0.5000 | 0.5100 | 0.4000 | 0.4200 | 3,436,395 | -0.08(-15.88%) |
Jan 08, 2020 | 0.4602 | 0.5300 | 0.4600 | 0.4993 | 3,957,855 | +0.01(+1.90%) |
Jan 07, 2020 | 0.4000 | 0.5000 | 0.3800 | 0.4900 | 4,905,827 | +0.11(+28.95%) |
Jan 06, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.3800 | 2,112,992 | +0.01(+3.09%) |
Jan 03, 2020 | 0.3450 | 0.3750 | 0.3420 | 0.3686 | 2,295,000 | +0.03(+8.41%) |
Jan 02, 2020 | 0.3500 | 0.3700 | 0.3300 | 0.3400 | 2,423,534 | +0.02(+5.59%) |
Dec 31, 2019 | 0.3300 | 0.3350 | 0.2950 | 0.3220 | 2,438,900 | +0.02(+7.33%) |
Dec 30, 2019 | 0.3415 | 0.3450 | 0.2890 | 0.3000 | 2,069,250 | -0.03(-8.81%) |
Dec 27, 2019 | 0.3600 | 0.3651 | 0.3225 | 0.3290 | 1,126,800 | -0.03(-8.07%) |
Dec 26, 2019 | 0.3500 | 0.3760 | 0.3486 | 0.3579 | 1,179,147 | +0.02(+5.26%) |
Dec 24, 2019 | 0.3200 | 0.3490 | 0.3200 | 0.3400 | 1,269,600 | +0.01(+3.47%) |
Dec 23, 2019 | 0.3400 | 0.3417 | 0.3210 | 0.3286 | 1,322,115 | -0.01(-3.86%) |
Dec 20, 2019 | 0.3500 | 0.3577 | 0.3237 | 0.3418 | 1,619,700 | +0.00(+0.68%) |
Dec 19, 2019 | 0.3761 | 0.3800 | 0.3200 | 0.3395 | 3,457,386 | -0.03(-7.97%) |
Dec 18, 2019 | 0.3800 | 0.3800 | 0.3650 | 0.3689 | 557,642 | -0.01(-2.92%) |
Dec 17, 2019 | 0.4100 | 0.4100 | 0.3500 | 0.3800 | 1,265,718 | -0.03(-7.32%) |
Dec 16, 2019 | 0.4250 | 0.4500 | 0.4000 | 0.4100 | 911,077 | -0.01(-1.32%) |
Dec 13, 2019 | 0.4600 | 0.4600 | 0.3805 | 0.4155 | 1,416,200 | -0.02(-5.35%) |
Dec 12, 2019 | 0.4700 | 0.4700 | 0.4212 | 0.4390 | 1,273,529 | -0.01(-2.44%) |
Dec 11, 2019 | 0.4700 | 0.5000 | 0.4400 | 0.4500 | 1,058,685 | -0.02(-4.26%) |
Dec 10, 2019 | 0.4600 | 0.4900 | 0.4500 | 0.4700 | 417,494 | +0.01(+2.17%) |
Dec 09, 2019 | 0.4900 | 0.5000 | 0.4500 | 0.4600 | 531,398 | -0.01(-2.17%) |
Dec 06, 2019 | 0.4500 | 0.5000 | 0.4401 | 0.4702 | 1,095,000 | +0.02(+4.49%) |
Dec 05, 2019 | 0.5300 | 0.5400 | 0.4200 | 0.4500 | 1,645,824 | -0.07(-12.77%) |
Dec 04, 2019 | 0.4800 | 0.5700 | 0.4762 | 0.5159 | 2,240,361 | +0.05(+9.77%) |
Dec 03, 2019 | 0.4200 | 0.4900 | 0.4000 | 0.4700 | 1,834,183 | +0.05(+10.64%) |