Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5200 | 0.5250 | 0.5000 | 0.5115 | 187,182 | -0.00(-0.47%) |
Apr 29, 2020 | 0.5130 | 0.5301 | 0.5000 | 0.5139 | 390,526 | +0.00(+0.74%) |
Apr 28, 2020 | 0.5003 | 0.5500 | 0.5003 | 0.5101 | 255,216 | -0.02(-3.75%) |
Apr 27, 2020 | 0.5500 | 0.5620 | 0.5031 | 0.5300 | 326,557 | -0.03(-5.34%) |
Apr 24, 2020 | 0.5800 | 0.5800 | 0.5400 | 0.5599 | 310,600 | -0.01(-2.34%) |
Apr 23, 2020 | 0.5670 | 0.5733 | 0.5137 | 0.5733 | 355,086 | +0.01(+2.36%) |
Apr 22, 2020 | 0.4900 | 0.5800 | 0.4801 | 0.5601 | 545,903 | +0.09(+19.42%) |
Apr 21, 2020 | 0.4600 | 0.4800 | 0.4500 | 0.4690 | 161,080 | -0.01(-2.21%) |
Apr 20, 2020 | 0.4900 | 0.4900 | 0.4601 | 0.4796 | 163,134 | +0.00(+0.44%) |
Apr 17, 2020 | 0.4600 | 0.4850 | 0.4388 | 0.4775 | 224,000 | +0.03(+6.11%) |
Apr 16, 2020 | 0.5000 | 0.5000 | 0.4400 | 0.4500 | 84,078 | -0.01(-2.13%) |
Apr 15, 2020 | 0.5000 | 0.5000 | 0.4427 | 0.4598 | 143,052 | -0.01(-1.12%) |
Apr 14, 2020 | 0.4480 | 0.5000 | 0.4299 | 0.4650 | 355,018 | +0.01(+1.09%) |
Apr 13, 2020 | 0.4100 | 0.4600 | 0.3900 | 0.4600 | 405,603 | +0.05(+13.58%) |
Apr 09, 2020 | 0.4100 | 0.4175 | 0.3900 | 0.4050 | 333,600 | +0.02(+3.85%) |
Apr 08, 2020 | 0.3800 | 0.4150 | 0.3800 | 0.3900 | 157,152 | -0.01(-1.59%) |
Apr 07, 2020 | 0.3986 | 0.4100 | 0.3800 | 0.3963 | 168,288 | +0.00(+0.33%) |
Apr 06, 2020 | 0.3800 | 0.4068 | 0.3750 | 0.3950 | 228,988 | +0.02(+6.56%) |
Apr 03, 2020 | 0.4000 | 0.4000 | 0.3500 | 0.3707 | 167,400 | -0.01(-3.71%) |
Apr 02, 2020 | 0.4500 | 0.4500 | 0.3819 | 0.3850 | 91,136 | -0.01(-2.51%) |
Apr 01, 2020 | 0.3950 | 0.4125 | 0.3780 | 0.3949 | 190,133 | -0.01(-2.52%) |
Mar 31, 2020 | 0.4030 | 0.4199 | 0.4030 | 0.4051 | 166,403 | +0.00(+0.15%) |
Mar 30, 2020 | 0.4370 | 0.4370 | 0.4045 | 0.4045 | 277,879 | -0.08(-17.01%) |
Mar 27, 2020 | 0.4200 | 0.4874 | 0.4050 | 0.4874 | 228,200 | +0.07(+15.83%) |
Mar 26, 2020 | 0.4224 | 0.4860 | 0.4200 | 0.4208 | 401,968 | +0.01(+2.63%) |
Mar 25, 2020 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | 145,927 | -0.02(-4.85%) |
Mar 24, 2020 | 0.4230 | 0.4893 | 0.4139 | 0.4309 | 402,754 | +0.04(+8.90%) |
Mar 23, 2020 | 0.4200 | 0.4200 | 0.3830 | 0.3957 | 302,007 | -0.03(-6.89%) |
Mar 20, 2020 | 0.4200 | 0.4330 | 0.3886 | 0.4250 | 167,500 | +0.01(+1.60%) |
Mar 19, 2020 | 0.4400 | 0.4608 | 0.3300 | 0.4183 | 434,154 | -0.01(-2.45%) |
Mar 18, 2020 | 0.4500 | 0.4600 | 0.4000 | 0.4288 | 227,224 | -0.02(-4.71%) |
Mar 17, 2020 | 0.4000 | 0.5200 | 0.3800 | 0.4500 | 629,662 | +0.05(+12.50%) |
Mar 16, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.4000 | 191,501 | -0.01(-1.98%) |
Mar 13, 2020 | 0.4608 | 0.5100 | 0.3701 | 0.4081 | 302,900 | -0.06(-12.57%) |
Mar 12, 2020 | 0.4700 | 0.4797 | 0.4301 | 0.4668 | 192,659 | -0.01(-1.77%) |
Mar 11, 2020 | 0.4900 | 0.5048 | 0.4700 | 0.4752 | 113,216 | -0.01(-1.33%) |
Mar 10, 2020 | 0.4700 | 0.5299 | 0.4700 | 0.4816 | 140,419 | +0.01(+2.84%) |
Mar 09, 2020 | 0.4900 | 0.5400 | 0.4651 | 0.4683 | 200,584 | -0.03(-6.08%) |
Mar 06, 2020 | 0.5300 | 0.5355 | 0.4900 | 0.4986 | 177,400 | -0.03(-5.92%) |
Mar 05, 2020 | 0.5300 | 0.5500 | 0.5000 | 0.5300 | 245,368 | -0.01(-1.94%) |
Mar 04, 2020 | 0.5671 | 0.5800 | 0.5405 | 0.5405 | 111,455 | -0.03(-5.18%) |
Mar 03, 2020 | 0.5350 | 0.5997 | 0.4904 | 0.5700 | 307,966 | +0.06(+10.87%) |
Mar 02, 2020 | 0.5000 | 0.5969 | 0.5000 | 0.5141 | 135,254 | +0.01(+2.82%) |
Feb 28, 2020 | 0.4600 | 0.5180 | 0.4600 | 0.5000 | 260,700 | -0.01(-1.96%) |
Feb 27, 2020 | 0.5900 | 0.5900 | 0.4600 | 0.5100 | 558,132 | -0.06(-10.20%) |
Feb 26, 2020 | 0.5520 | 0.6000 | 0.5255 | 0.5679 | 306,532 | +0.01(+1.18%) |
Feb 25, 2020 | 0.6195 | 0.6435 | 0.5500 | 0.5613 | 218,211 | -0.03(-4.86%) |
Feb 24, 2020 | 0.6914 | 0.6980 | 0.5480 | 0.5900 | 740,219 | -0.08(-11.32%) |
Feb 21, 2020 | 0.6300 | 0.6700 | 0.6100 | 0.6653 | 153,600 | +0.05(+7.45%) |
Feb 20, 2020 | 0.6200 | 0.6400 | 0.6000 | 0.6192 | 101,687 | +0.02(+3.20%) |
Feb 19, 2020 | 0.6600 | 0.6800 | 0.5700 | 0.6000 | 270,258 | -0.06(-9.09%) |
Feb 18, 2020 | 0.6120 | 0.6700 | 0.6099 | 0.6600 | 144,066 | +0.04(+7.14%) |
Feb 14, 2020 | 0.6270 | 0.6700 | 0.6131 | 0.6160 | 169,700 | -0.01(-2.22%) |
Feb 13, 2020 | 0.6800 | 0.6900 | 0.6200 | 0.6300 | 192,927 | -0.04(-6.65%) |
Feb 12, 2020 | 0.6800 | 0.7000 | 0.6525 | 0.6749 | 201,149 | -0.01(-0.84%) |
Feb 11, 2020 | 0.7190 | 0.7300 | 0.6600 | 0.6806 | 274,113 | +0.00(+0.09%) |
Feb 10, 2020 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 165,970 | -0.01(-1.39%) |
Feb 07, 2020 | 0.7045 | 0.7199 | 0.6600 | 0.6896 | 154,200 | -0.00(-0.42%) |
Feb 06, 2020 | 0.7400 | 0.7400 | 0.6850 | 0.6925 | 94,195 | -0.07(-8.88%) |
Feb 05, 2020 | 0.7100 | 0.7600 | 0.6500 | 0.7600 | 116,843 | +0.04(+5.56%) |
Feb 04, 2020 | 0.7600 | 0.7600 | 0.7100 | 0.7200 | 250,463 | -0.04(-4.76%) |