Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4800 | 0.4820 | 0.4202 | 0.4750 | 7,134,990 | +0.01(+1.06%) |
Mar 30, 2020 | 0.4900 | 0.5200 | 0.4600 | 0.4700 | 9,673,045 | +0.00(+1.08%) |
Mar 27, 2020 | 0.4500 | 0.4700 | 0.4258 | 0.4650 | 6,141,300 | +0.03(+7.39%) |
Mar 26, 2020 | 0.4399 | 0.4591 | 0.4205 | 0.4330 | 3,631,765 | +0.00(+0.70%) |
Mar 25, 2020 | 0.4400 | 0.4700 | 0.4100 | 0.4300 | 6,544,207 | -0.03(-6.52%) |
Mar 24, 2020 | 0.4900 | 0.5000 | 0.4400 | 0.4600 | 12,876,817 | -0.16(-25.81%) |
Mar 23, 2020 | 0.5500 | 0.7500 | 0.5500 | 0.6200 | 34,538,356 | +0.07(+12.73%) |
Mar 20, 2020 | 0.5300 | 0.7690 | 0.4500 | 0.5500 | 74,039,504 | +0.21(+61.76%) |
Mar 19, 2020 | 0.3100 | 0.3700 | 0.3000 | 0.3400 | 4,780,238 | +0.03(+9.68%) |
Mar 18, 2020 | 0.3062 | 0.3600 | 0.2900 | 0.3100 | 4,345,345 | -0.02(-4.62%) |
Mar 17, 2020 | 0.3355 | 0.3500 | 0.2800 | 0.3250 | 6,532,779 | -0.01(-1.52%) |
Mar 16, 2020 | 0.3500 | 0.3800 | 0.3000 | 0.3300 | 5,996,387 | -0.06(-15.38%) |
Mar 13, 2020 | 0.4365 | 0.4365 | 0.3500 | 0.3900 | 11,131,400 | -0.02(-4.88%) |
Mar 12, 2020 | 0.4800 | 0.5000 | 0.3900 | 0.4100 | 12,163,059 | -0.11(-21.15%) |
Mar 11, 2020 | 0.6200 | 0.6700 | 0.5000 | 0.5200 | 19,710,032 | -0.18(-25.71%) |
Mar 10, 2020 | 0.8339 | 0.9700 | 0.4900 | 0.7000 | 121,716,160 | -0.19(-21.35%) |
Mar 09, 2020 | 0.3900 | 0.8900 | 0.3800 | 0.8900 | 46,545,380 | +0.51(+135.95%) |
Mar 06, 2020 | 0.3800 | 0.4664 | 0.3650 | 0.3772 | 17,985,600 | +0.03(+10.20%) |
Mar 05, 2020 | 0.3310 | 0.3543 | 0.3300 | 0.3423 | 3,912,352 | -0.02(-4.92%) |
Mar 04, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3600 | 8,185,341 | -0.01(-2.70%) |
Mar 03, 2020 | 0.4349 | 0.4600 | 0.3200 | 0.3700 | 19,142,436 | -0.10(-20.82%) |
Mar 02, 2020 | 0.2520 | 0.5234 | 0.2350 | 0.4673 | 50,427,360 | +0.25(+112.51%) |
Feb 28, 2020 | 0.2400 | 0.2750 | 0.2150 | 0.2199 | 11,486,200 | -0.12(-36.15%) |
Feb 27, 2020 | 0.4200 | 0.4501 | 0.3325 | 0.3444 | 965,283 | -0.11(-23.48%) |
Feb 26, 2020 | 0.4618 | 0.4711 | 0.4500 | 0.4501 | 560,107 | -0.01(-2.15%) |
Feb 25, 2020 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | 409,665 | -0.06(-12.00%) |
Feb 24, 2020 | 0.5500 | 0.5588 | 0.5000 | 0.5227 | 424,222 | -0.03(-5.15%) |
Feb 21, 2020 | 0.5400 | 0.5535 | 0.5201 | 0.5511 | 821,800 | +0.04(+7.91%) |
Feb 20, 2020 | 0.5000 | 0.5400 | 0.4701 | 0.5107 | 553,061 | +0.04(+9.12%) |
Feb 19, 2020 | 0.4900 | 0.4902 | 0.4610 | 0.4680 | 219,099 | -0.02(-3.53%) |
Feb 18, 2020 | 0.4987 | 0.5000 | 0.4790 | 0.4851 | 193,428 | +0.01(+2.13%) |
Feb 14, 2020 | 0.4767 | 0.4950 | 0.4600 | 0.4750 | 302,200 | +0.01(+2.13%) |
Feb 13, 2020 | 0.4500 | 0.4900 | 0.4450 | 0.4651 | 268,870 | +0.02(+3.36%) |
Feb 12, 2020 | 0.4625 | 0.4625 | 0.4400 | 0.4500 | 289,119 | +0.01(+2.04%) |
Feb 11, 2020 | 0.4485 | 0.4630 | 0.4311 | 0.4410 | 255,165 | -0.01(-2.00%) |
Feb 10, 2020 | 0.4700 | 0.4750 | 0.4330 | 0.4500 | 310,452 | -0.03(-5.74%) |
Feb 07, 2020 | 0.5080 | 0.5270 | 0.4700 | 0.4774 | 456,800 | -0.01(-2.57%) |
Feb 06, 2020 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 605,662 | -0.02(-4.65%) |
Feb 05, 2020 | 0.5292 | 0.5300 | 0.5057 | 0.5139 | 146,667 | -0.00(-0.21%) |
Feb 04, 2020 | 0.4961 | 0.5200 | 0.4850 | 0.5150 | 174,592 | +0.02(+3.31%) |
Feb 03, 2020 | 0.5023 | 0.5400 | 0.4730 | 0.4985 | 562,476 | -0.02(-4.32%) |
Jan 31, 2020 | 0.5800 | 0.5800 | 0.4100 | 0.5210 | 1,165,500 | -0.05(-9.55%) |
Jan 30, 2020 | 0.6416 | 0.6425 | 0.5600 | 0.5760 | 1,040,511 | -0.05(-8.57%) |
Jan 29, 2020 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 548,667 | -0.03(-4.79%) |
Jan 28, 2020 | 0.6450 | 0.6670 | 0.6333 | 0.6617 | 955,720 | +0.02(+3.39%) |
Jan 27, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 565,930 | -0.04(-5.60%) |
Jan 24, 2020 | 0.6797 | 0.6900 | 0.6500 | 0.6780 | 912,700 | +0.01(+0.97%) |
Jan 23, 2020 | 0.7038 | 0.7050 | 0.6452 | 0.6715 | 1,734,299 | -0.04(-5.42%) |
Jan 22, 2020 | 0.6800 | 0.7700 | 0.6700 | 0.7100 | 1,785,709 | +0.04(+5.78%) |
Jan 21, 2020 | 0.6800 | 0.6900 | 0.6432 | 0.6712 | 819,827 | +0.03(+4.88%) |
Jan 17, 2020 | 0.6494 | 0.6590 | 0.6250 | 0.6400 | 398,200 | -0.01(-1.49%) |
Jan 16, 2020 | 0.6600 | 0.6699 | 0.6400 | 0.6497 | 433,719 | -0.00(-0.05%) |
Jan 15, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 669,398 | -0.02(-3.13%) |
Jan 14, 2020 | 0.6210 | 0.6787 | 0.6111 | 0.6710 | 812,508 | +0.02(+3.23%) |
Jan 13, 2020 | 0.7300 | 0.7300 | 0.6400 | 0.6500 | 1,582,694 | -0.10(-12.81%) |
Jan 10, 2020 | 0.7279 | 0.7750 | 0.6900 | 0.7455 | 2,437,600 | +0.04(+5.00%) |
Jan 09, 2020 | 0.7500 | 0.7595 | 0.7000 | 0.7100 | 1,367,914 | -0.05(-6.58%) |
Jan 08, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 1,072,492 | +0.01(+1.33%) |
Jan 07, 2020 | 0.8300 | 0.8300 | 0.7350 | 0.7500 | 2,090,613 | -0.07(-8.54%) |
Jan 06, 2020 | 0.8900 | 0.9000 | 0.8000 | 0.8200 | 1,760,450 | -0.02(-2.15%) |
Jan 03, 2020 | 0.8500 | 0.9200 | 0.8000 | 0.8380 | 3,432,600 | -2.27(-73.05%) |