Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3500 | 0.6500 | 0.3200 | 0.4896 | 31,959,436 | +0.18(+57.88%) |
Apr 29, 2020 | 0.3350 | 0.3350 | 0.2939 | 0.3101 | 4,938,042 | +0.02(+6.93%) |
Apr 28, 2020 | 0.2800 | 0.3100 | 0.2700 | 0.2900 | 4,197,656 | +0.02(+5.69%) |
Apr 27, 2020 | 0.3000 | 0.3000 | 0.2450 | 0.2744 | 4,376,776 | -0.02(-8.23%) |
Apr 24, 2020 | 0.3852 | 0.4100 | 0.2900 | 0.2990 | 10,314,399 | -0.01(-3.55%) |
Apr 23, 2020 | 0.3200 | 0.3800 | 0.2800 | 0.3100 | 19,582,236 | +0.03(+10.71%) |
Apr 22, 2020 | 0.2300 | 0.3300 | 0.2300 | 0.2800 | 9,599,378 | +0.05(+20.02%) |
Apr 21, 2020 | 0.2200 | 0.2350 | 0.2150 | 0.2333 | 1,718,602 | -0.01(-2.87%) |
Apr 20, 2020 | 0.2400 | 0.2550 | 0.2248 | 0.2402 | 2,131,282 | -0.03(-12.18%) |
Apr 17, 2020 | 0.2500 | 0.2800 | 0.2160 | 0.2735 | 3,816,400 | +0.05(+20.38%) |
Apr 16, 2020 | 0.2750 | 0.2750 | 0.2110 | 0.2272 | 1,672,070 | -0.01(-5.37%) |
Apr 15, 2020 | 0.2900 | 0.2900 | 0.2400 | 0.2401 | 1,279,124 | -0.04(-14.25%) |
Apr 14, 2020 | 0.3000 | 0.3100 | 0.2775 | 0.2800 | 1,274,511 | -0.01(-4.37%) |
Apr 13, 2020 | 0.3300 | 0.3317 | 0.2824 | 0.2928 | 1,783,574 | -0.03(-8.50%) |
Apr 09, 2020 | 0.3000 | 0.3800 | 0.2800 | 0.3200 | 3,267,900 | +0.04(+14.65%) |
Apr 08, 2020 | 0.3200 | 0.3200 | 0.2576 | 0.2791 | 1,596,460 | -0.01(-3.76%) |
Apr 07, 2020 | 0.3400 | 0.3400 | 0.2800 | 0.2900 | 1,073,944 | -0.05(-14.71%) |
Apr 06, 2020 | 0.3800 | 0.3800 | 0.3205 | 0.3400 | 334,123 | -0.03(-7.10%) |
Apr 03, 2020 | 0.4000 | 0.4100 | 0.3150 | 0.3660 | 837,800 | +0.01(+1.67%) |
Apr 02, 2020 | 0.4400 | 0.4400 | 0.3300 | 0.3600 | 754,195 | +0.01(+2.95%) |
Apr 01, 2020 | 0.4700 | 0.4700 | 0.3414 | 0.3497 | 501,813 | -0.12(-25.60%) |
Mar 31, 2020 | 0.5500 | 0.5500 | 0.4500 | 0.4700 | 292,251 | -0.06(-11.82%) |
Mar 30, 2020 | 0.5919 | 0.5919 | 0.4900 | 0.5330 | 442,154 | -0.13(-19.89%) |
Mar 27, 2020 | 0.6900 | 0.7000 | 0.5501 | 0.6653 | 141,800 | -0.07(-10.09%) |
Mar 26, 2020 | 0.7000 | 0.7593 | 0.6400 | 0.7400 | 93,535 | +0.00(+0.00%) |
Mar 25, 2020 | 0.7000 | 0.7900 | 0.6688 | 0.7400 | 127,720 | +0.01(+1.11%) |
Mar 24, 2020 | 0.7800 | 0.8390 | 0.6800 | 0.7319 | 199,744 | -0.01(-1.12%) |
Mar 23, 2020 | 0.8300 | 0.8300 | 0.5600 | 0.7402 | 223,705 | -0.24(-24.47%) |
Mar 20, 2020 | 0.5700 | 0.9900 | 0.5400 | 0.9800 | 747,300 | +0.37(+60.66%) |
Mar 19, 2020 | 0.5000 | 0.6590 | 0.4500 | 0.6100 | 267,415 | +0.16(+35.53%) |
Mar 18, 2020 | 0.6100 | 0.6100 | 0.4500 | 0.4501 | 259,449 | -0.16(-26.51%) |
Mar 17, 2020 | 0.4957 | 0.6199 | 0.4501 | 0.6125 | 247,402 | +0.12(+24.29%) |
Mar 16, 2020 | 0.5000 | 0.5400 | 0.4500 | 0.4928 | 136,712 | -0.09(-15.03%) |
Mar 13, 2020 | 0.6000 | 0.6253 | 0.4300 | 0.5800 | 309,200 | -0.03(-4.92%) |
Mar 12, 2020 | 0.5390 | 0.6424 | 0.3500 | 0.6100 | 542,392 | +0.07(+12.94%) |
Mar 11, 2020 | 0.5500 | 0.5500 | 0.4700 | 0.5401 | 416,837 | -0.05(-8.46%) |
Mar 10, 2020 | 0.5000 | 0.6200 | 0.4600 | 0.5900 | 177,464 | +0.13(+28.04%) |
Mar 09, 2020 | 0.3247 | 0.5000 | 0.2431 | 0.4608 | 362,113 | -0.12(-21.32%) |
Mar 06, 2020 | 0.6917 | 0.7106 | 0.5527 | 0.5857 | 261,800 | -0.12(-17.52%) |
Mar 05, 2020 | 0.7800 | 0.7800 | 0.7000 | 0.7101 | 147,491 | -0.08(-10.68%) |
Mar 04, 2020 | 0.6200 | 0.8000 | 0.6131 | 0.7950 | 193,767 | +0.18(+28.97%) |
Mar 03, 2020 | 0.6300 | 0.6300 | 0.5734 | 0.6164 | 93,317 | +0.05(+9.00%) |
Mar 02, 2020 | 0.5445 | 0.5800 | 0.5101 | 0.5655 | 120,454 | +0.03(+5.52%) |
Feb 28, 2020 | 0.5800 | 0.5800 | 0.5018 | 0.5359 | 288,700 | -0.02(-4.32%) |
Feb 27, 2020 | 0.6300 | 0.6700 | 0.4302 | 0.5601 | 273,060 | -0.07(-11.10%) |
Feb 26, 2020 | 0.6997 | 0.6999 | 0.6134 | 0.6300 | 302,427 | -0.05(-6.82%) |
Feb 25, 2020 | 0.7700 | 0.7700 | 0.6600 | 0.6761 | 184,346 | -0.02(-3.52%) |
Feb 24, 2020 | 0.7100 | 0.7400 | 0.7000 | 0.7008 | 319,355 | -0.09(-11.03%) |
Feb 21, 2020 | 0.8219 | 0.8500 | 0.7700 | 0.7877 | 103,900 | -0.02(-2.15%) |
Feb 20, 2020 | 0.8600 | 0.8600 | 0.8000 | 0.8050 | 138,530 | -0.06(-6.53%) |
Feb 19, 2020 | 0.8793 | 0.9258 | 0.8440 | 0.8612 | 77,012 | +0.03(+3.05%) |
Feb 18, 2020 | 0.9467 | 0.9480 | 0.8202 | 0.8357 | 101,203 | -0.08(-8.86%) |
Feb 14, 2020 | 0.9184 | 0.9483 | 0.8800 | 0.9169 | 64,400 | +0.00(+0.46%) |
Feb 13, 2020 | 0.9500 | 0.9852 | 0.9000 | 0.9127 | 165,755 | -0.03(-3.40%) |
Feb 12, 2020 | 0.9500 | 0.9838 | 0.9100 | 0.9448 | 178,401 | +0.03(+3.82%) |
Feb 11, 2020 | 0.9800 | 0.9800 | 0.9000 | 0.9100 | 115,924 | +0.00(+0.52%) |
Feb 10, 2020 | 0.9600 | 0.9700 | 0.9000 | 0.9053 | 133,908 | -0.05(-5.70%) |
Feb 07, 2020 | 0.9900 | 1.030 | 0.9600 | 0.9600 | 72,800 | -0.03(-2.97%) |
Feb 06, 2020 | 1.060 | 1.090 | 0.9801 | 0.9894 | 197,402 | -0.12(-10.86%) |
Feb 05, 2020 | 1.050 | 1.110 | 1.050 | 1.110 | 54,885 | +0.09(+8.82%) |
Feb 04, 2020 | 1.170 | 1.170 | 1.010 | 1.020 | 85,573 | -0.09(-8.11%) |