Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2020 | 0.4100 | 0.4227 | 0.3867 | 0.4066 | 1,931,890 | -0.00(-0.34%) |
Sep 29, 2020 | 0.4236 | 0.4270 | 0.4080 | 0.4080 | 1,301,257 | -0.01(-3.29%) |
Sep 28, 2020 | 0.4200 | 0.4344 | 0.4068 | 0.4219 | 1,214,256 | +0.00(+0.84%) |
Sep 25, 2020 | 0.4110 | 0.4192 | 0.3952 | 0.4184 | 798,300 | +0.01(+1.41%) |
Sep 24, 2020 | 0.4200 | 0.4200 | 0.3971 | 0.4126 | 1,266,094 | -0.01(-1.64%) |
Sep 23, 2020 | 0.4230 | 0.4230 | 0.3812 | 0.4195 | 1,336,596 | +0.01(+2.32%) |
Sep 22, 2020 | 0.4200 | 0.4249 | 0.4100 | 0.4100 | 727,119 | -0.01(-1.25%) |
Sep 21, 2020 | 0.4311 | 0.4340 | 0.4025 | 0.4152 | 1,207,312 | -0.02(-4.35%) |
Sep 18, 2020 | 0.4510 | 0.4560 | 0.4251 | 0.4341 | 988,600 | -0.02(-3.81%) |
Sep 17, 2020 | 0.4600 | 0.4704 | 0.4410 | 0.4513 | 454,426 | -0.00(-0.59%) |
Sep 16, 2020 | 0.4705 | 0.4765 | 0.4452 | 0.4540 | 1,077,470 | -0.01(-2.78%) |
Sep 15, 2020 | 0.4800 | 0.4999 | 0.4600 | 0.4670 | 1,035,677 | -0.02(-3.27%) |
Sep 14, 2020 | 0.4450 | 0.4849 | 0.4450 | 0.4828 | 533,702 | +0.03(+6.77%) |
Sep 11, 2020 | 0.4700 | 0.4794 | 0.4450 | 0.4522 | 845,700 | -0.02(-3.29%) |
Sep 10, 2020 | 0.4850 | 0.4912 | 0.4611 | 0.4676 | 784,068 | -0.00(-0.66%) |
Sep 09, 2020 | 0.4617 | 0.4782 | 0.4550 | 0.4707 | 590,710 | +0.01(+2.33%) |
Sep 08, 2020 | 0.4700 | 0.4700 | 0.4500 | 0.4600 | 1,197,114 | -0.02(-4.33%) |
Sep 04, 2020 | 0.5020 | 0.5249 | 0.4600 | 0.4808 | 1,473,900 | -0.03(-5.61%) |
Sep 03, 2020 | 0.5500 | 0.5720 | 0.5041 | 0.5094 | 1,643,742 | -0.04(-7.38%) |
Sep 02, 2020 | 0.5700 | 0.5800 | 0.5500 | 0.5500 | 1,268,547 | -0.01(-1.89%) |
Sep 01, 2020 | 0.5400 | 0.5648 | 0.5200 | 0.5606 | 1,050,910 | +0.02(+4.20%) |
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%) |