Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.4239 | 0.4800 | 0.4167 | 0.4699 | 1,987,100 | +0.05(+11.88%) |
Jul 30, 2020 | 0.4600 | 0.4800 | 0.4000 | 0.4200 | 1,321,009 | -0.01(-3.40%) |
Jul 29, 2020 | 0.4700 | 0.4700 | 0.3999 | 0.4348 | 1,540,340 | -0.04(-7.49%) |
Jul 28, 2020 | 0.4900 | 0.4960 | 0.4600 | 0.4700 | 1,162,479 | -0.01(-2.08%) |
Jul 27, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4800 | 1,066,835 | +0.03(+6.03%) |
Jul 24, 2020 | 0.4700 | 0.4747 | 0.4462 | 0.4527 | 642,600 | -0.01(-2.12%) |
Jul 23, 2020 | 0.4600 | 0.4735 | 0.4530 | 0.4625 | 1,298,496 | +0.01(+2.78%) |
Jul 22, 2020 | 0.4500 | 0.4644 | 0.4300 | 0.4500 | 1,816,686 | +0.00(+0.92%) |
Jul 21, 2020 | 0.4120 | 0.4500 | 0.4110 | 0.4459 | 2,385,080 | +0.02(+5.61%) |
Jul 20, 2020 | 0.4000 | 0.4263 | 0.4000 | 0.4222 | 1,592,004 | +0.03(+6.48%) |
Jul 17, 2020 | 0.3852 | 0.4000 | 0.3682 | 0.3965 | 1,270,600 | +0.02(+5.40%) |
Jul 16, 2020 | 0.3700 | 0.3870 | 0.3612 | 0.3762 | 670,308 | +0.01(+1.68%) |
Jul 15, 2020 | 0.3600 | 0.3755 | 0.3500 | 0.3700 | 524,361 | +0.02(+6.02%) |
Jul 14, 2020 | 0.3601 | 0.3641 | 0.3431 | 0.3490 | 539,788 | -0.01(-2.54%) |
Jul 13, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3581 | 547,299 | -0.01(-2.10%) |
Jul 10, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3658 | 795,800 | -0.01(-2.45%) |
Jul 09, 2020 | 0.3806 | 0.3920 | 0.3739 | 0.3750 | 685,184 | -0.01(-2.39%) |
Jul 08, 2020 | 0.3700 | 0.3910 | 0.3653 | 0.3842 | 378,444 | +0.01(+2.37%) |
Jul 07, 2020 | 0.3780 | 0.3780 | 0.3700 | 0.3753 | 386,733 | +0.00(+0.75%) |
Jul 06, 2020 | 0.3600 | 0.3753 | 0.3600 | 0.3725 | 554,600 | +0.02(+6.40%) |
Jul 02, 2020 | 0.3700 | 0.3788 | 0.3479 | 0.3501 | 614,400 | -0.01(-2.75%) |
Jul 01, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | 504,893 | +0.02(+7.02%) |
Jun 30, 2020 | 0.3398 | 0.3560 | 0.3334 | 0.3364 | 1,725,023 | -0.00(-0.44%) |
Jun 29, 2020 | 0.3549 | 0.3549 | 0.3266 | 0.3379 | 455,836 | +0.01(+2.74%) |
Jun 26, 2020 | 0.3300 | 0.3435 | 0.3271 | 0.3289 | 236,400 | -0.01(-3.26%) |
Jun 25, 2020 | 0.3314 | 0.3400 | 0.3275 | 0.3400 | 263,099 | +0.01(+3.03%) |
Jun 24, 2020 | 0.3550 | 0.3550 | 0.3250 | 0.3300 | 728,588 | -0.02(-7.04%) |
Jun 23, 2020 | 0.3434 | 0.3622 | 0.3415 | 0.3550 | 445,010 | +0.01(+2.45%) |
Jun 22, 2020 | 0.3490 | 0.3500 | 0.3400 | 0.3465 | 356,308 | +0.00(+0.79%) |
Jun 19, 2020 | 0.3600 | 0.3600 | 0.3363 | 0.3438 | 295,400 | -0.01(-1.77%) |
Jun 18, 2020 | 0.3650 | 0.3650 | 0.3400 | 0.3500 | 422,374 | -0.01(-1.69%) |
Jun 17, 2020 | 0.3600 | 0.3600 | 0.3310 | 0.3560 | 924,396 | +0.00(+1.37%) |
Jun 16, 2020 | 0.3705 | 0.3705 | 0.3489 | 0.3512 | 726,406 | -0.02(-4.28%) |
Jun 15, 2020 | 0.3500 | 0.3695 | 0.3429 | 0.3669 | 566,938 | +0.03(+7.53%) |
Jun 12, 2020 | 0.3600 | 0.3600 | 0.3305 | 0.3412 | 952,800 | +0.02(+5.67%) |
Jun 11, 2020 | 0.3500 | 0.3556 | 0.3211 | 0.3229 | 1,436,638 | -0.04(-10.31%) |
Jun 10, 2020 | 0.3800 | 0.3800 | 0.3300 | 0.3600 | 2,723,914 | -0.01(-3.43%) |
Jun 09, 2020 | 0.4161 | 0.4161 | 0.3550 | 0.3728 | 1,580,769 | -0.02(-5.93%) |
Jun 08, 2020 | 0.4100 | 0.4200 | 0.3821 | 0.3963 | 1,515,245 | +0.00(+0.15%) |
Jun 05, 2020 | 0.4279 | 0.4300 | 0.3855 | 0.3957 | 1,387,000 | -0.03(-6.89%) |
Jun 04, 2020 | 0.4100 | 0.4250 | 0.4001 | 0.4250 | 564,409 | +0.02(+4.27%) |
Jun 03, 2020 | 0.4060 | 0.4199 | 0.4020 | 0.4076 | 268,552 | +0.00(+0.39%) |
Jun 02, 2020 | 0.4196 | 0.4225 | 0.4060 | 0.4060 | 259,474 | -0.00(-0.98%) |
Jun 01, 2020 | 0.4199 | 0.4250 | 0.4051 | 0.4100 | 448,916 | -0.01(-1.98%) |
May 29, 2020 | 0.4139 | 0.4239 | 0.4100 | 0.4183 | 251,300 | -0.00(-0.74%) |
May 28, 2020 | 0.4118 | 0.4350 | 0.4101 | 0.4214 | 585,819 | -0.01(-1.86%) |
May 27, 2020 | 0.4100 | 0.4300 | 0.3984 | 0.4294 | 570,500 | +0.02(+5.61%) |
May 26, 2020 | 0.3904 | 0.4085 | 0.3900 | 0.4066 | 301,206 | +0.01(+1.40%) |
May 22, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4010 | 461,400 | -0.01(-2.15%) |
May 21, 2020 | 0.4210 | 0.4210 | 0.4000 | 0.4098 | 294,290 | -0.00(-1.04%) |
May 20, 2020 | 0.4075 | 0.4320 | 0.4075 | 0.4141 | 467,384 | +0.00(+1.00%) |
May 19, 2020 | 0.4300 | 0.4340 | 0.4020 | 0.4100 | 745,125 | -0.01(-2.87%) |
May 18, 2020 | 0.4300 | 0.4350 | 0.4100 | 0.4221 | 254,076 | +0.01(+2.98%) |
May 15, 2020 | 0.4051 | 0.4287 | 0.3900 | 0.4099 | 614,200 | +0.00(+0.96%) |
May 14, 2020 | 0.4020 | 0.4200 | 0.3938 | 0.4060 | 836,274 | -0.03(-6.21%) |
May 13, 2020 | 0.4250 | 0.4450 | 0.3800 | 0.4329 | 2,167,467 | -0.01(-2.32%) |
May 12, 2020 | 0.4300 | 0.4500 | 0.4258 | 0.4432 | 559,312 | +0.00(+0.18%) |
May 11, 2020 | 0.4398 | 0.4440 | 0.4203 | 0.4424 | 737,086 | +0.01(+3.17%) |
May 08, 2020 | 0.4108 | 0.4315 | 0.4108 | 0.4288 | 544,900 | +0.02(+3.90%) |
May 07, 2020 | 0.4389 | 0.4389 | 0.4020 | 0.4127 | 584,978 | -0.01(-3.24%) |
May 06, 2020 | 0.4498 | 0.4500 | 0.4167 | 0.4265 | 669,582 | -0.03(-6.30%) |
May 05, 2020 | 0.4800 | 0.4800 | 0.4410 | 0.4552 | 631,521 | +0.01(+1.16%) |
May 04, 2020 | 0.4300 | 0.4618 | 0.4150 | 0.4500 | 901,755 | +0.01(+2.30%) |