Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.8100 | 1.265 | 0.8000 | 1.170 | 379,100 | +0.25(+27.17%) |
Feb 27, 2020 | 1.250 | 1.250 | 0.7465 | 0.9200 | 512,771 | -0.27(-22.68%) |
Feb 26, 2020 | 1.400 | 1.500 | 1.010 | 1.190 | 436,849 | -0.20(-14.59%) |
Feb 25, 2020 | 1.700 | 1.750 | 1.360 | 1.393 | 115,362 | -0.30(-17.57%) |
Feb 24, 2020 | 1.400 | 1.700 | 1.200 | 1.690 | 120,742 | +0.20(+13.42%) |
Feb 21, 2020 | 1.430 | 1.490 | 1.300 | 1.490 | 119,500 | +0.24(+19.20%) |
Feb 20, 2020 | 1.240 | 1.350 | 1.200 | 1.250 | 70,322 | +0.04(+3.00%) |
Feb 19, 2020 | 1.060 | 1.300 | 1.060 | 1.214 | 154,018 | +0.10(+9.33%) |
Feb 18, 2020 | 0.9899 | 1.400 | 0.8524 | 1.110 | 394,583 | +0.15(+16.22%) |
Feb 14, 2020 | 0.7200 | 0.9599 | 0.7200 | 0.9551 | 321,900 | +0.24(+32.65%) |
Feb 13, 2020 | 0.7500 | 0.7500 | 0.7000 | 0.7200 | 47,888 | +0.02(+2.86%) |
Feb 12, 2020 | 0.7200 | 0.7699 | 0.6829 | 0.7000 | 69,909 | -0.02(-2.45%) |
Feb 11, 2020 | 0.6500 | 0.7399 | 0.6000 | 0.7176 | 284,079 | +0.09(+15.07%) |
Feb 10, 2020 | 0.6100 | 0.6500 | 0.6065 | 0.6236 | 24,239 | -0.03(-3.87%) |
Feb 07, 2020 | 0.6200 | 0.6487 | 0.6000 | 0.6487 | 7,300 | +0.01(+1.04%) |
Feb 06, 2020 | 0.6200 | 0.6600 | 0.5600 | 0.6420 | 16,086 | -0.02(-2.71%) |
Feb 05, 2020 | 0.5752 | 0.6599 | 0.5752 | 0.6599 | 22,437 | +0.05(+8.18%) |
Feb 04, 2020 | 0.6200 | 0.6600 | 0.5830 | 0.6100 | 68,730 | -0.01(-1.61%) |
Feb 03, 2020 | 0.6200 | 0.6649 | 0.5800 | 0.6200 | 107,376 | -0.02(-3.43%) |
Jan 31, 2020 | 0.6500 | 0.6500 | 0.6070 | 0.6420 | 15,900 | +0.00(+0.31%) |
Jan 30, 2020 | 0.6400 | 0.6549 | 0.6350 | 0.6400 | 54,898 | -0.02(-3.03%) |
Jan 29, 2020 | 0.6600 | 0.6800 | 0.6500 | 0.6600 | 27,997 | +0.00(+0.00%) |
Jan 28, 2020 | 0.6170 | 0.6600 | 0.6170 | 0.6600 | 27,810 | +0.00(+0.02%) |
Jan 27, 2020 | 0.5628 | 0.6599 | 0.5628 | 0.6599 | 21,228 | -0.01(-1.51%) |
Jan 24, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6700 | 13,700 | +0.01(+1.56%) |
Jan 23, 2020 | 0.6400 | 0.6700 | 0.5899 | 0.6597 | 59,179 | +0.04(+6.40%) |
Jan 22, 2020 | 0.6300 | 0.6300 | 0.5972 | 0.6200 | 17,435 | -0.01(-1.56%) |
Jan 21, 2020 | 0.6600 | 0.6700 | 0.6200 | 0.6298 | 38,150 | -0.01(-1.59%) |
Jan 17, 2020 | 0.6400 | 0.6460 | 0.5975 | 0.6400 | 67,600 | -0.01(-1.54%) |
Jan 16, 2020 | 0.5800 | 0.7000 | 0.5800 | 0.6500 | 30,507 | +0.06(+9.80%) |
Jan 15, 2020 | 0.5000 | 0.6000 | 0.4967 | 0.5920 | 101,058 | +0.08(+16.08%) |
Jan 14, 2020 | 0.6034 | 0.6034 | 0.5000 | 0.5100 | 50,000 | -0.04(-7.27%) |
Jan 13, 2020 | 0.5898 | 0.7998 | 0.5500 | 0.5500 | 263,346 | +0.02(+3.75%) |
Jan 10, 2020 | 0.4701 | 0.5600 | 0.4200 | 0.5301 | 153,800 | +0.11(+26.21%) |
Jan 09, 2020 | 0.4080 | 0.4500 | 0.3931 | 0.4200 | 237,066 | +0.02(+5.00%) |
Jan 08, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | 130,123 | +0.01(+2.56%) |
Jan 07, 2020 | 0.4040 | 0.4100 | 0.3811 | 0.3900 | 40,000 | +0.01(+2.63%) |
Jan 06, 2020 | 0.3800 | 0.4100 | 0.3781 | 0.3800 | 61,568 | +0.00(+0.00%) |
Jan 03, 2020 | 0.3950 | 0.3960 | 0.3700 | 0.3800 | 45,000 | -0.01(-2.84%) |
Jan 02, 2020 | 0.3920 | 0.4100 | 0.3832 | 0.3911 | 74,353 | +0.00(+0.64%) |
Dec 31, 2019 | 0.3850 | 0.3990 | 0.3700 | 0.3886 | 110,500 | +0.02(+5.34%) |
Dec 30, 2019 | 0.3697 | 0.3700 | 0.3500 | 0.3689 | 23,937 | +0.01(+3.89%) |
Dec 27, 2019 | 0.3700 | 0.3750 | 0.3304 | 0.3551 | 48,300 | -0.01(-3.27%) |
Dec 26, 2019 | 0.3400 | 0.3800 | 0.3400 | 0.3671 | 238,210 | +0.03(+9.52%) |
Dec 24, 2019 | 0.3400 | 0.3400 | 0.3351 | 0.3352 | 28,800 | -0.00(-0.30%) |
Dec 23, 2019 | 0.3388 | 0.3400 | 0.3300 | 0.3362 | 42,600 | +0.02(+5.06%) |
Dec 20, 2019 | 0.3205 | 0.3205 | 0.3200 | 0.3200 | 23,100 | -0.01(-3.00%) |
Dec 19, 2019 | 0.3400 | 0.3400 | 0.3299 | 0.3299 | 12,697 | -0.01(-1.87%) |
Dec 18, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3362 | 19,849 | +0.01(+1.85%) |
Dec 17, 2019 | 0.3394 | 0.3394 | 0.3298 | 0.3301 | 11,900 | -0.01(-2.88%) |
Dec 16, 2019 | 0.3100 | 0.3400 | 0.3100 | 0.3399 | 69,824 | +0.04(+13.19%) |
Dec 13, 2019 | 0.3100 | 0.3100 | 0.3003 | 0.3003 | 38,000 | -0.01(-3.13%) |
Dec 12, 2019 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 500 | +0.00(+0.81%) |
Dec 11, 2019 | 0.3075 | 0.3075 | 0.3075 | 0.3075 | 578 | +0.01(+2.47%) |
Dec 10, 2019 | 0.3300 | 0.3300 | 0.2990 | 0.3001 | 37,700 | -0.02(-5.45%) |
Dec 09, 2019 | 0.3190 | 0.3190 | 0.3174 | 0.3174 | 1,000 | -0.00(-0.81%) |
Dec 06, 2019 | 0.3300 | 0.3300 | 0.3000 | 0.3200 | 2,100 | +0.00(+0.00%) |
Dec 05, 2019 | 0.3285 | 0.3285 | 0.3050 | 0.3200 | 37,289 | +0.00(+0.31%) |
Dec 04, 2019 | 0.3100 | 0.3190 | 0.3100 | 0.3190 | 862 | -0.00(-0.31%) |
Dec 03, 2019 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 100 | +0.01(+3.23%) |