Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5599 | 0.5656 | 0.5000 | 0.5200 | 55,136 | -0.04(-7.14%) |
Apr 29, 2020 | 0.5400 | 0.5700 | 0.5000 | 0.5600 | 28,764 | +0.02(+3.70%) |
Apr 28, 2020 | 0.5500 | 0.5803 | 0.5255 | 0.5400 | 90,833 | -0.01(-1.82%) |
Apr 27, 2020 | 0.5600 | 0.5900 | 0.5301 | 0.5500 | 76,620 | +0.02(+3.73%) |
Apr 24, 2020 | 0.5532 | 0.5800 | 0.5214 | 0.5302 | 65,600 | -0.03(-5.32%) |
Apr 23, 2020 | 0.5900 | 0.6000 | 0.5200 | 0.5600 | 209,890 | -0.06(-9.68%) |
Apr 22, 2020 | 0.6000 | 0.6500 | 0.5600 | 0.6200 | 669,427 | +0.09(+16.98%) |
Apr 21, 2020 | 0.4600 | 0.8200 | 0.4200 | 0.5300 | 2,150,437 | +0.06(+12.77%) |
Apr 20, 2020 | 0.4600 | 0.4970 | 0.4200 | 0.4700 | 131,289 | +0.02(+4.44%) |
Apr 17, 2020 | 0.4000 | 0.4600 | 0.3720 | 0.4500 | 267,300 | +0.04(+9.76%) |
Apr 16, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.4100 | 36,785 | +0.01(+2.50%) |
Apr 15, 2020 | 0.4100 | 0.4300 | 0.3700 | 0.4000 | 87,014 | -0.01(-2.44%) |
Apr 14, 2020 | 0.4494 | 0.4494 | 0.3800 | 0.4100 | 60,840 | +0.01(+2.50%) |
Apr 13, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 26,483 | +0.03(+8.11%) |
Apr 09, 2020 | 0.3800 | 0.4000 | 0.3700 | 0.3700 | 22,800 | +0.00(+0.00%) |
Apr 08, 2020 | 0.3796 | 0.4000 | 0.3700 | 0.3700 | 87,639 | -0.03(-7.50%) |
Apr 07, 2020 | 0.3800 | 0.4100 | 0.3200 | 0.4000 | 134,544 | +0.03(+7.01%) |
Apr 06, 2020 | 0.3683 | 0.4000 | 0.3200 | 0.3738 | 25,324 | +0.01(+2.19%) |
Apr 03, 2020 | 0.3500 | 0.3900 | 0.3500 | 0.3658 | 19,100 | -0.02(-6.21%) |
Apr 02, 2020 | 0.4200 | 0.4200 | 0.3780 | 0.3900 | 53,903 | -0.04(-9.30%) |
Apr 01, 2020 | 0.3800 | 0.4500 | 0.3500 | 0.4300 | 55,876 | +0.07(+17.84%) |
Mar 31, 2020 | 0.3300 | 0.4015 | 0.3300 | 0.3649 | 94,985 | +0.02(+7.32%) |
Mar 30, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3400 | 76,498 | +0.00(+0.00%) |
Mar 27, 2020 | 0.3000 | 0.3900 | 0.2800 | 0.3400 | 75,800 | +0.03(+9.68%) |
Mar 26, 2020 | 0.3100 | 0.3396 | 0.3000 | 0.3100 | 63,602 | +0.01(+3.33%) |
Mar 25, 2020 | 0.3096 | 0.3230 | 0.2800 | 0.3000 | 64,069 | -0.01(-3.13%) |
Mar 24, 2020 | 0.3100 | 0.3224 | 0.2630 | 0.3097 | 61,512 | +0.02(+6.06%) |
Mar 23, 2020 | 0.3110 | 0.3336 | 0.2500 | 0.2920 | 135,359 | -0.03(-8.75%) |
Mar 20, 2020 | 0.3400 | 0.3429 | 0.3030 | 0.3200 | 39,400 | -0.01(-2.59%) |
Mar 19, 2020 | 0.3789 | 0.3789 | 0.3110 | 0.3285 | 81,907 | -0.06(-15.51%) |
Mar 18, 2020 | 0.3800 | 0.4800 | 0.3210 | 0.3888 | 248,847 | +0.01(+2.32%) |
Mar 17, 2020 | 0.3200 | 0.4200 | 0.3000 | 0.3800 | 324,548 | +0.07(+22.50%) |
Mar 16, 2020 | 0.3500 | 0.3500 | 0.3001 | 0.3102 | 24,581 | -0.04(-11.70%) |
Mar 13, 2020 | 0.3480 | 0.3550 | 0.3480 | 0.3513 | 18,700 | +0.00(+0.92%) |
Mar 12, 2020 | 0.3500 | 0.3910 | 0.3000 | 0.3481 | 100,845 | -0.04(-9.56%) |
Mar 11, 2020 | 0.4700 | 0.4700 | 0.3830 | 0.3849 | 66,647 | -0.06(-12.52%) |
Mar 10, 2020 | 0.3530 | 0.4500 | 0.3501 | 0.4400 | 32,712 | +0.09(+25.68%) |
Mar 09, 2020 | 0.4500 | 0.4578 | 0.3500 | 0.3501 | 64,199 | -0.11(-23.76%) |
Mar 06, 2020 | 0.4870 | 0.4999 | 0.4500 | 0.4592 | 6,900 | -0.05(-9.96%) |
Mar 05, 2020 | 0.5300 | 0.5400 | 0.4700 | 0.5100 | 9,341 | -0.01(-1.92%) |
Mar 04, 2020 | 0.4800 | 0.5300 | 0.4300 | 0.5200 | 91,269 | +0.03(+6.12%) |
Mar 03, 2020 | 0.4400 | 0.4900 | 0.4200 | 0.4900 | 42,708 | +0.07(+16.25%) |
Mar 02, 2020 | 0.4625 | 0.5090 | 0.3700 | 0.4215 | 181,481 | -0.04(-8.88%) |
Feb 28, 2020 | 0.5101 | 0.5394 | 0.4626 | 0.4626 | 104,000 | -0.05(-9.29%) |
Feb 27, 2020 | 0.5200 | 0.5872 | 0.5029 | 0.5100 | 146,633 | -0.01(-2.49%) |
Feb 26, 2020 | 0.5210 | 0.5700 | 0.5200 | 0.5230 | 21,596 | -0.01(-1.10%) |
Feb 25, 2020 | 0.5430 | 0.6000 | 0.5200 | 0.5288 | 34,085 | -0.04(-7.23%) |
Feb 24, 2020 | 0.5785 | 0.6469 | 0.5170 | 0.5700 | 80,187 | +0.01(+2.11%) |
Feb 21, 2020 | 0.5247 | 0.5776 | 0.5100 | 0.5582 | 20,400 | +0.04(+7.33%) |
Feb 20, 2020 | 0.5290 | 0.5362 | 0.5000 | 0.5201 | 110,187 | -0.02(-3.69%) |
Feb 19, 2020 | 0.6200 | 0.6200 | 0.5000 | 0.5400 | 142,900 | +0.00(+0.00%) |
Feb 18, 2020 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 237,729 | +0.02(+3.47%) |
Feb 14, 2020 | 0.5775 | 0.5775 | 0.5000 | 0.5219 | 105,100 | -0.03(-5.11%) |
Feb 13, 2020 | 0.5500 | 0.5797 | 0.5203 | 0.5500 | 56,565 | +0.02(+3.77%) |
Feb 12, 2020 | 0.5301 | 0.5720 | 0.5200 | 0.5300 | 17,245 | +0.00(+0.00%) |
Feb 11, 2020 | 0.5600 | 0.5900 | 0.5100 | 0.5300 | 88,382 | -0.04(-7.02%) |
Feb 10, 2020 | 0.6100 | 0.6100 | 0.5400 | 0.5700 | 89,531 | -0.03(-4.28%) |
Feb 07, 2020 | 0.5639 | 0.6379 | 0.5400 | 0.5955 | 225,500 | +0.05(+9.93%) |
Feb 06, 2020 | 0.5823 | 0.6000 | 0.5300 | 0.5417 | 116,424 | -0.02(-3.27%) |
Feb 05, 2020 | 0.6200 | 0.6457 | 0.5221 | 0.5600 | 263,072 | -0.05(-8.94%) |
Feb 04, 2020 | 0.5200 | 0.8000 | 0.5000 | 0.6150 | 1,591,585 | +0.09(+17.19%) |