Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 03, 2020 | 0.5155 | 0.5155 | 0.5155 | 0 | -0.02(-3.57%) | |
Dec 02, 2020 | 0.5071 | 0.5433 | 0.5038 | 0.5346 | 1,983,714 | +0.02(+4.08%) |
Dec 01, 2020 | 0.5038 | 0.5235 | 0.5038 | 0.5136 | 1,890,442 | +0.01(+1.96%) |
Nov 30, 2020 | 0.5334 | 0.5433 | 0.5028 | 0.5038 | 2,639,086 | -0.03(-6.08%) |
Nov 27, 2020 | 0.5443 | 0.5520 | 0.5245 | 0.5364 | 916,506 | -0.02(-3.31%) |
Nov 25, 2020 | 0.5630 | 0.5783 | 0.5203 | 0.5547 | 2,609,506 | -0.01(-1.47%) |
Nov 24, 2020 | 0.5334 | 0.5729 | 0.5334 | 0.5630 | 3,535,982 | +0.06(+11.31%) |
Nov 23, 2020 | 0.4845 | 0.5133 | 0.4692 | 0.5058 | 1,813,332 | +0.03(+5.37%) |
Nov 20, 2020 | 0.4608 | 0.4873 | 0.4608 | 0.4801 | 2,129,436 | -0.00(-0.80%) |
Nov 19, 2020 | 0.4771 | 0.4839 | 0.4554 | 0.4839 | 1,036,868 | +0.01(+1.39%) |
Nov 18, 2020 | 0.4565 | 0.4943 | 0.4514 | 0.4773 | 2,326,194 | +0.02(+5.04%) |
Nov 17, 2020 | 0.4247 | 0.4544 | 0.4050 | 0.4544 | 1,486,789 | +0.03(+7.58%) |
Nov 16, 2020 | 0.3974 | 0.4232 | 0.3974 | 0.4224 | 1,895,600 | +0.03(+7.82%) |
Nov 13, 2020 | 0.3813 | 0.3918 | 0.3704 | 0.3918 | 428,843 | +0.01(+1.69%) |
Nov 12, 2020 | 0.4149 | 0.4149 | 0.3754 | 0.3852 | 1,225,693 | -0.02(-4.88%) |
Nov 11, 2020 | 0.4247 | 0.4346 | 0.3951 | 0.4050 | 1,124,023 | +0.00(+0.00%) |
Nov 10, 2020 | 0.4196 | 0.4244 | 0.3873 | 0.4050 | 2,005,912 | +0.01(+2.50%) |
Nov 09, 2020 | 0.3951 | 0.4149 | 0.3754 | 0.3951 | 2,774,828 | +0.05(+15.84%) |
Nov 06, 2020 | 0.3456 | 0.3604 | 0.3358 | 0.3411 | 1,318,217 | -0.01(-3.74%) |
Nov 05, 2020 | 0.3447 | 0.3591 | 0.3356 | 0.3543 | 1,021,970 | +0.02(+6.60%) |
Nov 04, 2020 | 0.3546 | 0.3546 | 0.3212 | 0.3324 | 844,432 | -0.01(-2.89%) |
Nov 03, 2020 | 0.3374 | 0.3595 | 0.3364 | 0.3423 | 1,149,995 | +0.01(+4.40%) |
Nov 02, 2020 | 0.3095 | 0.3291 | 0.2865 | 0.3278 | 1,369,384 | +0.03(+10.67%) |
Oct 30, 2020 | 0.3161 | 0.3161 | 0.2926 | 0.2962 | 631,521 | -0.02(-5.06%) |
Oct 29, 2020 | 0.3161 | 0.3151 | 0.2895 | 0.3120 | 2,513,174 | -0.00(-1.31%) |
Oct 28, 2020 | 0.3329 | 0.3329 | 0.3161 | 0.3162 | 1,075,442 | -0.02(-7.22%) |
Oct 27, 2020 | 0.3378 | 0.3504 | 0.3378 | 0.3408 | 404,626 | +0.00(+0.35%) |
Oct 26, 2020 | 0.3559 | 0.3559 | 0.3371 | 0.3396 | 412,555 | -0.02(-4.31%) |
Oct 23, 2020 | 0.3556 | 0.3625 | 0.3486 | 0.3549 | 826,100 | -0.00(-0.86%) |
Oct 22, 2020 | 0.3274 | 0.3580 | 0.3274 | 0.3580 | 975,623 | +0.03(+8.54%) |
Oct 21, 2020 | 0.3377 | 0.3405 | 0.3274 | 0.3298 | 316,502 | -0.01(-1.97%) |
Oct 20, 2020 | 0.3365 | 0.3438 | 0.3311 | 0.3364 | 731,907 | +0.00(+1.01%) |
Oct 19, 2020 | 0.3360 | 0.3456 | 0.3271 | 0.3331 | 590,564 | -0.01(-1.72%) |
Oct 16, 2020 | 0.3467 | 0.3540 | 0.3358 | 0.3389 | 634,052 | -0.01(-3.52%) |
Oct 15, 2020 | 0.3457 | 0.3584 | 0.3393 | 0.3513 | 601,643 | -0.01(-2.39%) |
Oct 14, 2020 | 0.3615 | 0.3653 | 0.3527 | 0.3598 | 550,830 | +0.01(+2.59%) |
Oct 13, 2020 | 0.3467 | 0.3728 | 0.3467 | 0.3508 | 715,330 | -0.01(-2.77%) |
Oct 12, 2020 | 0.3655 | 0.3702 | 0.3517 | 0.3607 | 329,022 | -0.01(-2.56%) |
Oct 09, 2020 | 0.3892 | 0.3893 | 0.3610 | 0.3702 | 3,910,615 | -0.01(-1.37%) |
Oct 08, 2020 | 0.3358 | 0.3754 | 0.3358 | 0.3754 | 1,598,930 | +0.03(+9.83%) |
Oct 07, 2020 | 0.3457 | 0.3457 | 0.3318 | 0.3418 | 1,478,240 | -0.00(-0.17%) |
Oct 06, 2020 | 0.3586 | 0.3674 | 0.3362 | 0.3424 | 1,230,067 | -0.01(-3.51%) |
Oct 05, 2020 | 0.3417 | 0.3598 | 0.3417 | 0.3548 | 900,255 | +0.01(+3.82%) |
Oct 02, 2020 | 0.2992 | 0.3467 | 0.2992 | 0.3418 | 1,193,897 | +0.02(+4.66%) |
Oct 01, 2020 | 0.3457 | 0.3480 | 0.3255 | 0.3266 | 1,651,796 | -0.02(-6.24%) |
Sep 30, 2020 | 0.3485 | 0.3543 | 0.3369 | 0.3483 | 12,205,156 | +0.00(+0.37%) |
Sep 29, 2020 | 0.3509 | 0.3509 | 0.3235 | 0.3470 | 8,613,055 | +0.00(+1.21%) |
Sep 28, 2020 | 0.3288 | 0.3621 | 0.3285 | 0.3429 | 1,459,224 | +0.02(+6.47%) |
Sep 25, 2020 | 0.3380 | 0.3546 | 0.3200 | 0.3220 | 1,398,702 | -0.02(-6.72%) |
Sep 24, 2020 | 0.3457 | 0.3635 | 0.3272 | 0.3452 | 2,478,042 | -0.00(-0.14%) |
Sep 23, 2020 | 0.3754 | 0.3852 | 0.3457 | 0.3457 | 1,217,313 | -0.03(-8.04%) |
Sep 22, 2020 | 0.3852 | 0.3887 | 0.3754 | 0.3759 | 971,274 | -0.01(-1.93%) |
Sep 21, 2020 | 0.3951 | 0.4149 | 0.3655 | 0.3834 | 3,571,552 | -0.04(-8.73%) |
Sep 18, 2020 | 0.4292 | 0.4395 | 0.4052 | 0.4200 | 2,438,111 | -0.01(-2.99%) |
Sep 17, 2020 | 0.4358 | 0.4436 | 0.4149 | 0.4329 | 1,709,388 | -0.01(-2.82%) |
Sep 16, 2020 | 0.4559 | 0.4740 | 0.4346 | 0.4455 | 1,916,145 | -0.01(-1.59%) |
Sep 15, 2020 | 0.4425 | 0.4835 | 0.4414 | 0.4527 | 1,833,057 | +0.01(+1.96%) |
Sep 14, 2020 | 0.4247 | 0.4542 | 0.4198 | 0.4440 | 1,018,459 | +0.02(+4.53%) |
Sep 11, 2020 | 0.4247 | 0.4409 | 0.4247 | 0.4247 | 618,057 | -0.00(-0.49%) |
Sep 10, 2020 | 0.4585 | 0.4691 | 0.4247 | 0.4268 | 1,212,886 | -0.03(-6.23%) |
Sep 09, 2020 | 0.4425 | 0.4699 | 0.4425 | 0.4552 | 899,808 | +0.01(+3.02%) |
Sep 08, 2020 | 0.4628 | 0.4712 | 0.4311 | 0.4418 | 2,227,499 | -0.03(-6.29%) |
Sep 04, 2020 | 0.4840 | 0.4896 | 0.4643 | 0.4715 | 1,134,471 | -0.01(-1.97%) |
Sep 03, 2020 | 0.4651 | 0.4859 | 0.4651 | 0.4809 | 843,479 | +0.01(+2.94%) |
Sep 02, 2020 | 0.4741 | 0.4910 | 0.4656 | 0.4672 | 1,834,816 | -0.02(-3.78%) |
Sep 01, 2020 | 0.5038 | 0.5198 | 0.4753 | 0.4856 | 1,623,589 | -0.02(-4.00%) |
Aug 31, 2020 | 0.5062 | 0.5201 | 0.5039 | 0.5058 | 789,790 | -0.01(-2.73%) |
Aug 28, 2020 | 0.5136 | 0.5285 | 0.5066 | 0.5201 | 656,426 | -0.00(-0.23%) |
Aug 27, 2020 | 0.4840 | 0.5235 | 0.4840 | 0.5212 | 1,776,418 | +0.01(+2.61%) |
Aug 26, 2020 | 0.5136 | 0.5136 | 0.4840 | 0.5080 | 1,160,215 | +0.01(+1.78%) |
Aug 25, 2020 | 0.5000 | 0.5136 | 0.4868 | 0.4991 | 811,063 | +0.00(+0.70%) |
Aug 24, 2020 | 0.4921 | 0.5035 | 0.4830 | 0.4957 | 1,061,845 | +0.01(+2.91%) |
Aug 21, 2020 | 0.5235 | 0.5235 | 0.4792 | 0.4816 | 1,495,586 | -0.03(-6.23%) |
Aug 20, 2020 | 0.5334 | 0.5334 | 0.5038 | 0.5136 | 1,763,340 | -0.03(-5.61%) |
Aug 19, 2020 | 0.5335 | 0.5501 | 0.5324 | 0.5442 | 1,373,183 | -0.00(-0.24%) |
Aug 18, 2020 | 0.5729 | 0.5905 | 0.5340 | 0.5454 | 1,678,001 | -0.03(-5.56%) |
Aug 17, 2020 | 0.5630 | 0.5809 | 0.5532 | 0.5776 | 1,738,900 | +0.03(+5.01%) |
Aug 14, 2020 | 0.5288 | 0.5610 | 0.5288 | 0.5500 | 940,803 | +0.00(+0.13%) |
Aug 13, 2020 | 0.5630 | 0.5729 | 0.5334 | 0.5493 | 1,862,130 | -0.02(-3.29%) |
Aug 12, 2020 | 0.5482 | 0.5729 | 0.5433 | 0.5680 | 2,068,410 | +0.03(+4.68%) |
Aug 11, 2020 | 0.5235 | 0.5729 | 0.5235 | 0.5426 | 3,287,012 | +0.02(+3.64%) |
Aug 10, 2020 | 0.5074 | 0.5334 | 0.5074 | 0.5235 | 2,414,826 | +0.02(+3.17%) |
Aug 07, 2020 | 0.4938 | 0.5093 | 0.4938 | 0.5074 | 869,228 | +0.01(+1.72%) |
Aug 06, 2020 | 0.5003 | 0.5110 | 0.4862 | 0.4988 | 2,027,040 | -0.00(-0.69%) |
Aug 05, 2020 | 0.5033 | 0.5292 | 0.4850 | 0.5023 | 2,648,255 | +0.02(+3.97%) |
Aug 04, 2020 | 0.4939 | 0.5136 | 0.4693 | 0.4831 | 5,073,922 | -0.02(-4.47%) |
Aug 03, 2020 | 0.4544 | 0.5136 | 0.4544 | 0.5057 | 2,762,614 | +0.04(+8.52%) |
Jul 31, 2020 | 0.4630 | 0.4761 | 0.4455 | 0.4660 | 2,770,272 | -0.00(-0.94%) |
Jul 30, 2020 | 0.4827 | 0.4840 | 0.4445 | 0.4705 | 2,553,504 | -0.02(-4.30%) |
Jul 29, 2020 | 0.4988 | 0.5007 | 0.4792 | 0.4916 | 1,109,693 | +0.01(+1.76%) |
Jul 28, 2020 | 0.5013 | 0.5014 | 0.4741 | 0.4831 | 1,363,587 | -0.01(-2.53%) |
Jul 27, 2020 | 0.5038 | 0.5136 | 0.4846 | 0.4957 | 1,621,238 | -0.01(-2.47%) |
Jul 24, 2020 | 0.4988 | 0.5183 | 0.4963 | 0.5082 | 976,843 | -0.00(-0.37%) |
Jul 23, 2020 | 0.5314 | 0.5433 | 0.5004 | 0.5101 | 2,372,015 | -0.01(-1.90%) |
Jul 22, 2020 | 0.5235 | 0.5251 | 0.5067 | 0.5200 | 1,480,869 | -0.01(-1.66%) |
Jul 21, 2020 | 0.4982 | 0.5300 | 0.4961 | 0.5288 | 2,440,057 | +0.03(+7.06%) |
Jul 20, 2020 | 0.5030 | 0.5057 | 0.4776 | 0.4939 | 2,405,833 | -0.01(-1.17%) |
Jul 17, 2020 | 0.5111 | 0.5199 | 0.4940 | 0.4997 | 1,171,018 | -0.00(-0.80%) |
Jul 16, 2020 | 0.5235 | 0.5235 | 0.4939 | 0.5038 | 1,123,243 | -0.01(-2.86%) |
Jul 15, 2020 | 0.4989 | 0.5206 | 0.4971 | 0.5186 | 2,652,030 | +0.03(+5.19%) |
Jul 14, 2020 | 0.4840 | 0.4934 | 0.4702 | 0.4930 | 1,088,466 | +0.01(+2.59%) |
Jul 13, 2020 | 0.5038 | 0.5087 | 0.4761 | 0.4806 | 1,794,326 | -0.03(-4.98%) |
Jul 10, 2020 | 0.4720 | 0.5057 | 0.4644 | 0.5057 | 2,008,660 | +0.04(+8.11%) |
Jul 09, 2020 | 0.5235 | 0.5235 | 0.4656 | 0.4678 | 2,753,533 | -0.05(-9.41%) |
Jul 08, 2020 | 0.5166 | 0.5234 | 0.4950 | 0.5164 | 2,318,402 | +0.00(+0.54%) |
Jul 07, 2020 | 0.5038 | 0.5235 | 0.4939 | 0.5136 | 6,671,294 | -0.00(-0.48%) |
Jul 06, 2020 | 0.5168 | 0.5334 | 0.5038 | 0.5161 | 1,968,587 | +0.01(+1.59%) |
Jul 02, 2020 | 0.5334 | 0.5334 | 0.5005 | 0.5080 | 2,296,783 | +0.01(+1.56%) |