Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5086 | 0.5435 | 0.4789 | 0.5137 | 106,493 | +0.00(+0.17%) |
Apr 29, 2020 | 0.4986 | 0.5419 | 0.4985 | 0.5128 | 223,253 | +0.02(+3.92%) |
Apr 28, 2020 | 0.4843 | 0.4986 | 0.4788 | 0.4934 | 107,498 | +0.01(+3.08%) |
Apr 27, 2020 | 0.4731 | 0.4986 | 0.4547 | 0.4787 | 214,345 | +0.00(+0.00%) |
Apr 24, 2020 | 0.4687 | 0.4887 | 0.4388 | 0.4787 | 142,389 | +0.01(+2.13%) |
Apr 23, 2020 | 0.4488 | 0.4787 | 0.4488 | 0.4687 | 241,156 | +0.02(+3.59%) |
Apr 22, 2020 | 0.4508 | 0.4687 | 0.4189 | 0.4525 | 168,580 | +0.00(+0.15%) |
Apr 21, 2020 | 0.4551 | 0.4684 | 0.3995 | 0.4518 | 191,799 | -0.00(-0.88%) |
Apr 20, 2020 | 0.4700 | 0.4875 | 0.4503 | 0.4557 | 245,041 | +0.01(+1.56%) |
Apr 17, 2020 | 0.5186 | 0.5285 | 0.4488 | 0.4488 | 704,327 | -0.05(-10.75%) |
Apr 16, 2020 | 0.5186 | 0.5186 | 0.4887 | 0.5028 | 307,731 | -0.02(-3.04%) |
Apr 15, 2020 | 0.4887 | 0.5186 | 0.4887 | 0.5186 | 236,946 | +0.00(+0.00%) |
Apr 14, 2020 | 0.4887 | 0.5419 | 0.4587 | 0.5186 | 372,094 | +0.03(+7.02%) |
Apr 13, 2020 | 0.4769 | 0.4846 | 0.4516 | 0.4846 | 118,410 | +0.01(+1.61%) |
Apr 09, 2020 | 0.4682 | 0.4887 | 0.4389 | 0.4769 | 236,647 | +0.02(+3.98%) |
Apr 08, 2020 | 0.4601 | 0.4741 | 0.4189 | 0.4586 | 204,119 | +0.00(+0.83%) |
Apr 07, 2020 | 0.4687 | 0.4789 | 0.4299 | 0.4549 | 239,643 | -0.01(-2.96%) |
Apr 06, 2020 | 0.4451 | 0.4887 | 0.4249 | 0.4687 | 131,704 | +0.04(+9.58%) |
Apr 03, 2020 | 0.4388 | 0.4479 | 0.3999 | 0.4277 | 213,885 | -0.01(-2.01%) |
Apr 02, 2020 | 0.4202 | 0.4468 | 0.3999 | 0.4365 | 175,974 | +0.01(+2.24%) |
Apr 01, 2020 | 0.4538 | 0.4897 | 0.4000 | 0.4269 | 197,510 | -0.03(-5.91%) |
Mar 31, 2020 | 0.4461 | 0.4961 | 0.4289 | 0.4538 | 193,835 | +0.01(+1.77%) |
Mar 30, 2020 | 0.4488 | 0.5684 | 0.4268 | 0.4459 | 882,587 | +0.03(+7.61%) |
Mar 27, 2020 | 0.4335 | 0.4488 | 0.3993 | 0.4144 | 131,359 | -0.03(-7.67%) |
Mar 26, 2020 | 0.4189 | 0.4488 | 0.3790 | 0.4488 | 750,159 | -0.00(-0.02%) |
Mar 25, 2020 | 0.3973 | 0.4606 | 0.3550 | 0.4489 | 980,521 | +0.06(+15.38%) |
Mar 24, 2020 | 0.3889 | 0.4044 | 0.3490 | 0.3890 | 777,712 | +0.01(+3.06%) |
Mar 23, 2020 | 0.4122 | 0.4165 | 0.3590 | 0.3775 | 247,491 | -0.02(-5.37%) |
Mar 20, 2020 | 0.4388 | 0.4912 | 0.3799 | 0.3989 | 589,212 | -0.02(-4.76%) |
Mar 19, 2020 | 0.5266 | 0.5266 | 0.4011 | 0.4189 | 192,329 | +0.03(+6.79%) |
Mar 18, 2020 | 0.4218 | 0.5884 | 0.3775 | 0.3922 | 303,187 | -0.04(-9.83%) |
Mar 17, 2020 | 0.3989 | 0.4483 | 0.3740 | 0.4350 | 468,865 | +0.07(+17.89%) |
Mar 16, 2020 | 0.3989 | 0.4587 | 0.3490 | 0.3690 | 315,555 | -0.09(-19.79%) |
Mar 13, 2020 | 0.4488 | 0.4974 | 0.3989 | 0.4600 | 574,472 | +0.03(+6.41%) |
Mar 12, 2020 | 0.4587 | 0.4587 | 0.3642 | 0.4323 | 746,051 | -0.03(-5.76%) |
Mar 11, 2020 | 0.5186 | 0.5285 | 0.4587 | 0.4587 | 306,877 | -0.05(-9.91%) |
Mar 10, 2020 | 0.5216 | 0.5284 | 0.4887 | 0.5092 | 859,578 | +0.00(+0.06%) |
Mar 09, 2020 | 0.4934 | 0.5485 | 0.4189 | 0.5089 | 1,185,505 | -0.04(-7.24%) |
Mar 06, 2020 | 0.7479 | 0.7679 | 0.5485 | 0.5486 | 1,048,870 | -0.22(-28.36%) |
Mar 05, 2020 | 0.7479 | 0.7709 | 0.6689 | 0.7658 | 311,339 | +0.02(+2.36%) |
Mar 04, 2020 | 0.8648 | 0.8648 | 0.7281 | 0.7481 | 526,269 | +0.01(+1.38%) |
Mar 03, 2020 | 0.7679 | 0.8975 | 0.7280 | 0.7380 | 821,424 | -0.10(-11.90%) |
Mar 02, 2020 | 0.7978 | 0.8477 | 0.7878 | 0.8377 | 247,877 | +0.04(+4.70%) |
Feb 28, 2020 | 0.8199 | 0.8775 | 0.7779 | 0.8001 | 638,046 | -0.10(-10.86%) |
Feb 27, 2020 | 0.9476 | 0.9669 | 0.8097 | 0.8975 | 342,161 | -0.07(-7.25%) |
Feb 26, 2020 | 0.9973 | 1.007 | 0.9475 | 0.9676 | 762,070 | -0.04(-3.93%) |
Feb 25, 2020 | 1.007 | 1.017 | 0.9873 | 1.007 | 268,205 | +0.00(+0.00%) |
Feb 24, 2020 | 0.9973 | 1.012 | 0.9614 | 1.007 | 544,910 | -0.02(-1.94%) |
Feb 21, 2020 | 0.9973 | 1.047 | 0.9712 | 1.027 | 76,810 | +0.02(+1.98%) |
Feb 20, 2020 | 1.077 | 1.077 | 0.9973 | 1.007 | 275,595 | -0.03(-2.88%) |
Feb 19, 2020 | 1.027 | 1.067 | 0.9873 | 1.037 | 348,358 | +0.04(+4.00%) |
Feb 18, 2020 | 1.017 | 1.117 | 0.9773 | 0.9973 | 1,638,024 | -0.01(-0.99%) |
Feb 14, 2020 | 1.007 | 1.017 | 0.9873 | 1.007 | 131,359 | +0.00(+0.00%) |
Feb 13, 2020 | 1.057 | 1.057 | 0.9874 | 1.007 | 234,202 | -0.05(-4.72%) |
Feb 12, 2020 | 1.017 | 1.127 | 0.9779 | 1.057 | 1,077,909 | +0.04(+3.92%) |
Feb 11, 2020 | 0.8975 | 1.017 | 0.8975 | 1.017 | 308,355 | +0.13(+15.05%) |
Feb 10, 2020 | 0.9773 | 0.9773 | 0.8686 | 0.8842 | 238,270 | -0.01(-1.48%) |
Feb 07, 2020 | 0.8776 | 0.9070 | 0.8776 | 0.8974 | 180,995 | +0.01(+0.96%) |
Feb 06, 2020 | 0.8975 | 0.9362 | 0.8776 | 0.8889 | 157,868 | +0.01(+1.28%) |
Feb 05, 2020 | 0.8876 | 0.8975 | 0.8588 | 0.8776 | 103,455 | +0.02(+2.61%) |
Feb 04, 2020 | 0.8815 | 0.9102 | 0.8531 | 0.8553 | 115,040 | -0.01(-1.43%) |