Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4999 | 0.4999 | 0.4694 | 0.4929 | 1,342,556 | -0.01(-1.87%) |
May 28, 2020 | 0.4882 | 0.5398 | 0.4811 | 0.5023 | 3,057,862 | +0.02(+3.38%) |
May 27, 2020 | 0.5163 | 0.5163 | 0.4694 | 0.4858 | 3,227,158 | +0.02(+4.55%) |
May 26, 2020 | 0.4436 | 0.4694 | 0.4365 | 0.4647 | 2,967,300 | +0.03(+7.03%) |
May 22, 2020 | 0.4365 | 0.4436 | 0.4225 | 0.4342 | 1,285,462 | +0.00(+0.00%) |
May 21, 2020 | 0.4225 | 0.4459 | 0.4225 | 0.4342 | 1,914,235 | -0.00(-1.07%) |
May 20, 2020 | 0.4060 | 0.4506 | 0.3896 | 0.4389 | 5,824,683 | +0.05(+12.65%) |
May 19, 2020 | 0.3896 | 0.4084 | 0.3638 | 0.3896 | 2,288,843 | +0.00(+0.00%) |
May 18, 2020 | 0.3755 | 0.4037 | 0.3591 | 0.3896 | 4,420,670 | +0.05(+14.48%) |
May 15, 2020 | 0.3544 | 0.3544 | 0.3286 | 0.3403 | 1,319,974 | -0.01(-2.68%) |
May 14, 2020 | 0.3521 | 0.3638 | 0.3309 | 0.3497 | 1,045,153 | -0.01(-3.87%) |
May 13, 2020 | 0.3708 | 0.3755 | 0.3168 | 0.3638 | 2,222,022 | -0.01(-2.52%) |
May 12, 2020 | 0.3943 | 0.3955 | 0.3661 | 0.3732 | 1,743,146 | -0.02(-5.36%) |
May 11, 2020 | 0.4060 | 0.4060 | 0.3826 | 0.3943 | 1,262,164 | -0.01(-2.33%) |
May 08, 2020 | 0.3826 | 0.4060 | 0.3802 | 0.4037 | 1,227,516 | +0.03(+6.83%) |
May 07, 2020 | 0.3802 | 0.3966 | 0.3732 | 0.3779 | 626,591 | +0.00(+1.26%) |
May 06, 2020 | 0.3990 | 0.3990 | 0.3661 | 0.3732 | 799,803 | -0.01(-3.64%) |
May 05, 2020 | 0.4107 | 0.4107 | 0.3826 | 0.3873 | 639,007 | -0.02(-4.62%) |
May 04, 2020 | 0.3943 | 0.4107 | 0.3826 | 0.4060 | 464,351 | +0.01(+2.37%) |
May 01, 2020 | 0.4201 | 0.4272 | 0.3873 | 0.3966 | 892,197 | -0.03(-7.65%) |
Apr 30, 2020 | 0.4319 | 0.4319 | 0.4060 | 0.4295 | 943,641 | +0.01(+1.67%) |
Apr 29, 2020 | 0.4225 | 0.4342 | 0.4037 | 0.4225 | 1,500,007 | +0.01(+2.86%) |
Apr 28, 2020 | 0.4154 | 0.4225 | 0.3896 | 0.4107 | 953,888 | +0.00(+1.16%) |
Apr 27, 2020 | 0.3966 | 0.4201 | 0.3896 | 0.4060 | 647,243 | +0.01(+2.37%) |
Apr 24, 2020 | 0.3990 | 0.3990 | 0.3826 | 0.3966 | 495,523 | +0.00(+0.60%) |
Apr 23, 2020 | 0.3966 | 0.4154 | 0.3755 | 0.3943 | 1,232,480 | +0.00(+0.60%) |
Apr 22, 2020 | 0.3849 | 0.4013 | 0.3826 | 0.3920 | 448,825 | +0.02(+4.38%) |
Apr 21, 2020 | 0.3802 | 0.3849 | 0.3638 | 0.3755 | 789,675 | -0.01(-2.44%) |
Apr 20, 2020 | 0.3802 | 0.4060 | 0.3755 | 0.3849 | 979,444 | -0.01(-2.96%) |
Apr 17, 2020 | 0.4342 | 0.4364 | 0.3873 | 0.3966 | 1,420,527 | -0.00(-1.17%) |
Apr 16, 2020 | 0.4225 | 0.4272 | 0.3873 | 0.4013 | 895,955 | -0.02(-5.00%) |
Apr 15, 2020 | 0.4084 | 0.4483 | 0.3873 | 0.4225 | 3,140,461 | +0.00(+0.56%) |
Apr 14, 2020 | 0.4013 | 0.4225 | 0.3755 | 0.4201 | 1,798,326 | +0.04(+9.15%) |
Apr 13, 2020 | 0.3779 | 0.3855 | 0.3567 | 0.3849 | 958,114 | -0.00(-0.61%) |
Apr 09, 2020 | 0.3802 | 0.4072 | 0.3755 | 0.3873 | 1,334,034 | +0.01(+3.12%) |
Apr 08, 2020 | 0.3521 | 0.3920 | 0.3450 | 0.3755 | 2,997,219 | +0.04(+11.89%) |
Apr 07, 2020 | 0.3497 | 0.3732 | 0.3286 | 0.3356 | 1,722,349 | +0.00(+0.00%) |
Apr 06, 2020 | 0.3239 | 0.3427 | 0.3168 | 0.3356 | 1,113,806 | +0.01(+2.88%) |
Apr 03, 2020 | 0.3286 | 0.3286 | 0.3051 | 0.3262 | 1,026,836 | -0.00(-0.71%) |
Apr 02, 2020 | 0.3427 | 0.3567 | 0.3192 | 0.3286 | 909,333 | +0.00(+0.00%) |
Apr 01, 2020 | 0.3286 | 0.3427 | 0.3168 | 0.3286 | 1,038,144 | -0.01(-4.11%) |
Mar 31, 2020 | 0.3380 | 0.3521 | 0.3215 | 0.3427 | 1,131,151 | +0.01(+2.82%) |
Mar 30, 2020 | 0.3544 | 0.3591 | 0.3309 | 0.3333 | 1,174,849 | -0.02(-5.96%) |
Mar 27, 2020 | 0.3896 | 0.3896 | 0.3286 | 0.3544 | 1,441,831 | -0.03(-6.79%) |
Mar 26, 2020 | 0.3966 | 0.4060 | 0.3708 | 0.3802 | 1,800,180 | -0.01(-1.82%) |
Mar 25, 2020 | 0.3755 | 0.4201 | 0.3661 | 0.3873 | 2,169,457 | +0.01(+3.12%) |
Mar 24, 2020 | 0.3732 | 0.3779 | 0.3521 | 0.3755 | 1,543,168 | +0.03(+8.11%) |
Mar 23, 2020 | 0.3614 | 0.3614 | 0.3168 | 0.3474 | 997,603 | -0.02(-4.52%) |
Mar 20, 2020 | 0.3591 | 0.3990 | 0.3309 | 0.3638 | 1,581,157 | +0.01(+3.33%) |
Mar 19, 2020 | 0.3708 | 0.3708 | 0.3403 | 0.3521 | 1,100,857 | -0.02(-5.06%) |
Mar 18, 2020 | 0.3544 | 0.3755 | 0.3192 | 0.3708 | 2,273,445 | -0.00(-0.63%) |
Mar 17, 2020 | 0.3591 | 0.3802 | 0.3309 | 0.3732 | 1,262,701 | +0.01(+3.25%) |
Mar 16, 2020 | 0.3685 | 0.3685 | 0.3145 | 0.3614 | 2,000,370 | -0.01(-3.14%) |
Mar 13, 2020 | 0.3403 | 0.3755 | 0.3403 | 0.3732 | 1,988,909 | +0.03(+9.66%) |
Mar 12, 2020 | 0.3427 | 0.3450 | 0.3122 | 0.3403 | 10,672,194 | -0.03(-7.05%) |
Mar 11, 2020 | 0.3661 | 0.3943 | 0.3380 | 0.3661 | 2,103,561 | +0.01(+2.63%) |
Mar 10, 2020 | 0.3896 | 0.4201 | 0.3497 | 0.3567 | 1,945,206 | +0.02(+5.56%) |
Mar 09, 2020 | 0.3685 | 0.3826 | 0.3168 | 0.3380 | 3,048,250 | -0.07(-17.24%) |
Mar 06, 2020 | 0.4037 | 0.4225 | 0.3661 | 0.4084 | 1,803,567 | -0.00(-0.57%) |
Mar 05, 2020 | 0.4272 | 0.4319 | 0.3958 | 0.4107 | 1,546,760 | -0.01(-2.78%) |
Mar 04, 2020 | 0.4459 | 0.4459 | 0.4107 | 0.4225 | 1,069,882 | -0.00(-0.55%) |
Mar 03, 2020 | 0.4412 | 0.4694 | 0.4013 | 0.4248 | 1,265,143 | -0.00(-0.55%) |