Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3440 | 0.3500 | 0.3300 | 0.3357 | 363,600 | -0.01(-3.12%) |
May 28, 2020 | 0.3600 | 0.3698 | 0.3450 | 0.3465 | 363,247 | -0.01(-3.75%) |
May 27, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3600 | 404,866 | +0.00(+0.00%) |
May 26, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3600 | 618,022 | +0.00(+0.81%) |
May 22, 2020 | 0.3572 | 0.3600 | 0.3420 | 0.3571 | 440,900 | -0.01(-2.35%) |
May 21, 2020 | 0.3780 | 0.3800 | 0.3451 | 0.3657 | 508,143 | +0.01(+1.58%) |
May 20, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3600 | 425,807 | -0.01(-1.37%) |
May 19, 2020 | 0.3825 | 0.3850 | 0.3605 | 0.3650 | 377,189 | -0.02(-3.95%) |
May 18, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 873,664 | +0.03(+7.68%) |
May 15, 2020 | 0.3790 | 0.3850 | 0.3300 | 0.3529 | 977,600 | -0.01(-4.03%) |
May 14, 2020 | 0.3790 | 0.3800 | 0.3450 | 0.3677 | 798,997 | -0.01(-3.24%) |
May 13, 2020 | 0.4200 | 0.4300 | 0.3800 | 0.3800 | 883,577 | -0.04(-9.52%) |
May 12, 2020 | 0.3900 | 0.4300 | 0.3700 | 0.4200 | 1,849,240 | +0.04(+10.53%) |
May 11, 2020 | 0.3650 | 0.3900 | 0.3601 | 0.3800 | 795,574 | +0.02(+4.11%) |
May 08, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3650 | 909,200 | -0.01(-1.35%) |
May 07, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 620,817 | +0.00(+0.00%) |
May 06, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 1,347,273 | -0.05(-11.90%) |
May 05, 2020 | 0.4500 | 0.4600 | 0.4100 | 0.4200 | 2,037,716 | -0.02(-4.55%) |
May 04, 2020 | 0.3900 | 0.4500 | 0.3800 | 0.4400 | 1,803,760 | +0.02(+4.76%) |
May 01, 2020 | 0.5000 | 0.5000 | 0.3900 | 0.4200 | 1,765,100 | -0.04(-7.89%) |
Apr 30, 2020 | 0.4301 | 0.5340 | 0.4202 | 0.4560 | 4,390,439 | +0.05(+12.73%) |
Apr 29, 2020 | 0.3929 | 0.4150 | 0.3700 | 0.4045 | 2,631,325 | +0.04(+12.36%) |
Apr 28, 2020 | 0.3500 | 0.3800 | 0.3300 | 0.3600 | 1,619,922 | +0.01(+2.86%) |
Apr 27, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 1,229,462 | -0.01(-3.31%) |
Apr 24, 2020 | 0.4300 | 0.4849 | 0.3600 | 0.3620 | 3,696,300 | -0.02(-5.68%) |
Apr 23, 2020 | 0.3895 | 0.4000 | 0.3253 | 0.3838 | 5,595,072 | +0.05(+16.30%) |
Apr 22, 2020 | 0.3400 | 0.3800 | 0.3000 | 0.3300 | 3,446,832 | +0.02(+6.80%) |
Apr 21, 2020 | 0.2846 | 0.3230 | 0.2700 | 0.3090 | 1,601,278 | +0.03(+10.36%) |
Apr 20, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 1,426,060 | -0.04(-13.45%) |
Apr 17, 2020 | 0.2984 | 0.3300 | 0.2850 | 0.3235 | 1,414,800 | +0.02(+6.07%) |
Apr 16, 2020 | 0.2637 | 0.3050 | 0.2637 | 0.3050 | 757,270 | +0.02(+5.17%) |
Apr 15, 2020 | 0.3100 | 0.3300 | 0.2800 | 0.2900 | 977,250 | -0.03(-9.38%) |
Apr 14, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3200 | 1,602,345 | -0.06(-15.79%) |
Apr 13, 2020 | 0.4100 | 0.4200 | 0.3600 | 0.3800 | 1,979,231 | -0.01(-2.81%) |
Apr 09, 2020 | 0.4200 | 0.4600 | 0.3805 | 0.3910 | 3,968,600 | -0.01(-2.25%) |
Apr 08, 2020 | 0.3450 | 0.4150 | 0.3350 | 0.4000 | 2,815,349 | +0.06(+17.65%) |
Apr 07, 2020 | 0.3600 | 0.3800 | 0.3300 | 0.3400 | 2,490,744 | -0.01(-2.58%) |
Apr 06, 2020 | 0.3325 | 0.3566 | 0.3020 | 0.3490 | 1,593,054 | -0.04(-9.11%) |
Apr 03, 2020 | 0.3898 | 0.4799 | 0.3600 | 0.3840 | 5,823,000 | +0.02(+6.67%) |
Apr 02, 2020 | 0.3500 | 0.5100 | 0.3300 | 0.3600 | 9,002,762 | +0.05(+16.09%) |
Apr 01, 2020 | 0.3730 | 0.4700 | 0.2601 | 0.3101 | 5,579,341 | -0.10(-24.37%) |
Mar 31, 2020 | 0.2700 | 0.6500 | 0.2600 | 0.4100 | 10,021,721 | +0.14(+51.85%) |
Mar 30, 2020 | 0.3100 | 0.3100 | 0.2500 | 0.2700 | 345,845 | -0.02(-6.93%) |
Mar 27, 2020 | 0.3000 | 0.3202 | 0.2600 | 0.2901 | 125,800 | -0.01(-3.30%) |
Mar 26, 2020 | 0.3500 | 0.4000 | 0.2800 | 0.3000 | 181,056 | -0.03(-9.09%) |
Mar 25, 2020 | 0.3463 | 0.4000 | 0.2811 | 0.3300 | 347,517 | +0.00(+0.03%) |
Mar 24, 2020 | 0.3100 | 0.3300 | 0.2500 | 0.3299 | 394,505 | +0.08(+31.75%) |
Mar 23, 2020 | 0.4100 | 0.4100 | 0.2500 | 0.2504 | 279,414 | -0.04(-13.68%) |
Mar 20, 2020 | 0.4022 | 0.4350 | 0.2800 | 0.2901 | 320,900 | -0.17(-37.40%) |
Mar 19, 2020 | 0.3900 | 0.4900 | 0.3625 | 0.4634 | 175,932 | +0.14(+44.77%) |
Mar 18, 2020 | 0.4620 | 0.4620 | 0.3200 | 0.3201 | 153,191 | -0.12(-27.25%) |
Mar 17, 2020 | 0.4421 | 0.4640 | 0.3930 | 0.4400 | 83,801 | -0.00(-0.65%) |
Mar 16, 2020 | 0.4400 | 0.4900 | 0.3760 | 0.4429 | 98,972 | -0.11(-19.46%) |
Mar 13, 2020 | 0.5499 | 0.6299 | 0.4501 | 0.5499 | 73,400 | +0.03(+4.98%) |
Mar 12, 2020 | 0.5883 | 0.6064 | 0.5000 | 0.5238 | 41,542 | -0.14(-20.64%) |
Mar 11, 2020 | 0.6300 | 0.7300 | 0.6000 | 0.6600 | 70,254 | +0.01(+1.37%) |
Mar 10, 2020 | 0.6615 | 0.6967 | 0.5621 | 0.6511 | 90,669 | +0.02(+3.35%) |
Mar 09, 2020 | 0.7000 | 0.7000 | 0.5100 | 0.6300 | 199,875 | -0.20(-24.11%) |
Mar 06, 2020 | 0.9200 | 0.9200 | 0.7902 | 0.8301 | 76,400 | -0.07(-7.93%) |
Mar 05, 2020 | 0.9200 | 0.9200 | 0.8500 | 0.9016 | 44,465 | -0.02(-2.00%) |
Mar 04, 2020 | 0.9400 | 0.9400 | 0.8530 | 0.9200 | 45,665 | +0.01(+0.76%) |
Mar 03, 2020 | 0.8946 | 0.9402 | 0.8079 | 0.9131 | 56,276 | +0.03(+3.32%) |