Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 0.5380 | 0.5400 | 0.5210 | 0.5380 | 1,066,919 | +0.01(+1.70%) |
Aug 28, 2020 | 0.5200 | 0.5378 | 0.5199 | 0.5290 | 754,100 | +0.01(+1.73%) |
Aug 27, 2020 | 0.5200 | 0.5350 | 0.5101 | 0.5200 | 928,707 | +0.01(+0.97%) |
Aug 26, 2020 | 0.4900 | 0.5180 | 0.4882 | 0.5150 | 935,216 | +0.02(+3.39%) |
Aug 25, 2020 | 0.4650 | 0.4993 | 0.4650 | 0.4981 | 858,784 | +0.02(+3.64%) |
Aug 24, 2020 | 0.4980 | 0.4980 | 0.4680 | 0.4806 | 508,391 | -0.02(-3.49%) |
Aug 21, 2020 | 0.5000 | 0.5000 | 0.4720 | 0.4980 | 532,000 | +0.00(+0.95%) |
Aug 20, 2020 | 0.4861 | 0.4941 | 0.4730 | 0.4933 | 456,483 | +0.01(+1.90%) |
Aug 19, 2020 | 0.4750 | 0.4841 | 0.4650 | 0.4841 | 564,280 | +0.00(+1.00%) |
Aug 18, 2020 | 0.5000 | 0.5000 | 0.4629 | 0.4793 | 482,028 | -0.01(-1.38%) |
Aug 17, 2020 | 0.5054 | 0.5054 | 0.4751 | 0.4860 | 476,938 | +0.00(+0.96%) |
Aug 14, 2020 | 0.4748 | 0.4843 | 0.4615 | 0.4814 | 401,500 | +0.01(+1.50%) |
Aug 13, 2020 | 0.4689 | 0.4774 | 0.4600 | 0.4743 | 410,993 | -0.00(-0.65%) |
Aug 12, 2020 | 0.4800 | 0.4840 | 0.4621 | 0.4774 | 606,581 | +0.00(+0.42%) |
Aug 11, 2020 | 0.4800 | 0.4885 | 0.4600 | 0.4754 | 652,781 | -0.01(-2.42%) |
Aug 10, 2020 | 0.4990 | 0.5100 | 0.4810 | 0.4872 | 601,500 | -0.01(-1.58%) |
Aug 07, 2020 | 0.4899 | 0.4950 | 0.4700 | 0.4950 | 860,800 | +0.01(+1.02%) |
Aug 06, 2020 | 0.5000 | 0.5100 | 0.4700 | 0.4900 | 766,476 | -0.00(-0.49%) |
Aug 05, 2020 | 0.5100 | 0.5100 | 0.4800 | 0.4924 | 1,349,842 | -0.00(-0.77%) |
Aug 04, 2020 | 0.5200 | 0.5200 | 0.4701 | 0.4962 | 1,761,120 | -0.02(-3.67%) |
Aug 03, 2020 | 0.4800 | 0.5200 | 0.4799 | 0.5151 | 1,783,301 | +0.05(+9.62%) |
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%) |