Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5475 | 0.5740 | 0.5101 | 0.5400 | 291,500 | -0.02(-4.09%) |
May 28, 2020 | 0.5630 | 0.5853 | 0.5551 | 0.5630 | 204,180 | -0.02(-2.93%) |
May 27, 2020 | 0.5350 | 0.5900 | 0.4730 | 0.5800 | 367,494 | +0.05(+9.06%) |
May 26, 2020 | 0.6146 | 0.6220 | 0.5316 | 0.5318 | 160,895 | -0.06(-10.80%) |
May 22, 2020 | 0.6180 | 0.6180 | 0.5420 | 0.5962 | 187,600 | +0.05(+8.42%) |
May 21, 2020 | 0.5400 | 0.5950 | 0.5000 | 0.5499 | 184,721 | +0.03(+6.47%) |
May 20, 2020 | 0.6260 | 0.6520 | 0.4800 | 0.5165 | 731,270 | -0.09(-15.47%) |
May 19, 2020 | 0.7820 | 0.7820 | 0.5577 | 0.6110 | 533,537 | -0.17(-21.67%) |
May 18, 2020 | 0.7265 | 0.8000 | 0.6560 | 0.7800 | 553,458 | +0.05(+6.12%) |
May 15, 2020 | 0.8500 | 0.8850 | 0.6750 | 0.7350 | 598,900 | -0.11(-12.71%) |
May 14, 2020 | 0.7499 | 0.8499 | 0.6700 | 0.8420 | 1,256,287 | +0.12(+16.94%) |
May 13, 2020 | 0.5012 | 0.7200 | 0.4919 | 0.7200 | 1,485,708 | +0.24(+49.66%) |
May 12, 2020 | 0.4540 | 0.4999 | 0.4041 | 0.4811 | 687,125 | +0.07(+17.34%) |
May 11, 2020 | 0.3500 | 0.4180 | 0.3400 | 0.4100 | 852,320 | +0.06(+17.14%) |
May 07, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.05(+16.67%) | |
May 06, 2020 | 0.3040 | 0.3205 | 0.3000 | 0.3000 | 40,054 | -0.01(-3.60%) |
May 05, 2020 | 0.3265 | 0.3583 | 0.3112 | 0.3112 | 109,473 | -0.02(-5.70%) |
May 04, 2020 | 0.3080 | 0.3550 | 0.3000 | 0.3300 | 56,811 | +0.00(+0.30%) |
May 01, 2020 | 0.3405 | 0.3410 | 0.2750 | 0.3290 | 177,800 | +0.02(+6.13%) |
Apr 30, 2020 | 0.3020 | 0.3300 | 0.2900 | 0.3100 | 52,571 | -0.01(-1.59%) |
Apr 29, 2020 | 0.2770 | 0.3299 | 0.2770 | 0.3150 | 112,549 | +0.02(+6.02%) |
Apr 28, 2020 | 0.3150 | 0.3370 | 0.2930 | 0.2971 | 52,407 | -0.01(-4.16%) |
Apr 27, 2020 | 0.3400 | 0.3499 | 0.3060 | 0.3100 | 42,063 | -0.02(-6.06%) |
Apr 24, 2020 | 0.3290 | 0.3780 | 0.3140 | 0.3300 | 88,800 | +0.00(+0.73%) |
Apr 23, 2020 | 0.3655 | 0.3990 | 0.3090 | 0.3276 | 90,449 | -0.04(-10.00%) |
Apr 22, 2020 | 0.4000 | 0.5900 | 0.3220 | 0.3640 | 174,516 | +0.03(+10.30%) |
Apr 21, 2020 | 0.3650 | 0.3803 | 0.3131 | 0.3300 | 109,084 | -0.04(-10.57%) |
Apr 20, 2020 | 0.4400 | 0.4400 | 0.3690 | 0.3690 | 173,506 | -0.06(-14.58%) |
Apr 17, 2020 | 0.4750 | 0.4750 | 0.3860 | 0.4320 | 114,700 | +0.02(+4.02%) |
Apr 16, 2020 | 0.4480 | 0.4830 | 0.3921 | 0.4153 | 117,441 | -0.00(-1.12%) |
Apr 15, 2020 | 0.4060 | 0.4789 | 0.4060 | 0.4200 | 182,047 | -0.03(-5.81%) |
Apr 14, 2020 | 0.6300 | 0.6840 | 0.4230 | 0.4459 | 619,611 | -0.17(-27.05%) |
Apr 13, 2020 | 0.5390 | 1.750 | 0.4608 | 0.6112 | 2,395,863 | +0.12(+25.02%) |
Apr 09, 2020 | 0.4466 | 0.4889 | 0.4050 | 0.4889 | 14,400 | +0.13(+35.84%) |
Apr 08, 2020 | 0.4910 | 0.4910 | 0.3590 | 0.3599 | 62,131 | -0.01(-3.92%) |
Apr 07, 2020 | 0.4863 | 0.4863 | 0.3400 | 0.3746 | 43,656 | -0.01(-1.42%) |
Apr 06, 2020 | 0.4100 | 0.4627 | 0.3800 | 0.3800 | 12,765 | -0.01(-3.55%) |
Apr 03, 2020 | 0.3562 | 0.3940 | 0.3562 | 0.3940 | 33,800 | +0.02(+4.68%) |
Apr 02, 2020 | 0.4652 | 0.4652 | 0.3480 | 0.3764 | 32,965 | -0.04(-9.30%) |
Apr 01, 2020 | 0.4083 | 0.4150 | 0.3679 | 0.4150 | 32,499 | +0.01(+2.65%) |
Mar 31, 2020 | 0.4100 | 0.4699 | 0.3994 | 0.4043 | 73,679 | -0.00(-0.42%) |
Mar 30, 2020 | 0.4900 | 0.4900 | 0.3900 | 0.4060 | 17,593 | -0.03(-6.58%) |
Mar 27, 2020 | 0.4206 | 0.4346 | 0.3948 | 0.4346 | 25,300 | +0.03(+8.65%) |
Mar 26, 2020 | 0.4700 | 0.5110 | 0.3969 | 0.4000 | 40,991 | -0.07(-15.54%) |
Mar 25, 2020 | 0.4900 | 0.5069 | 0.4700 | 0.4736 | 8,436 | -0.04(-8.13%) |
Mar 24, 2020 | 0.5600 | 0.5600 | 0.4560 | 0.5155 | 41,600 | +0.02(+3.10%) |
Mar 23, 2020 | 0.5350 | 0.5350 | 0.4160 | 0.5000 | 76,951 | +0.08(+17.65%) |
Mar 20, 2020 | 0.3850 | 0.4690 | 0.3256 | 0.4250 | 73,700 | +0.08(+22.37%) |
Mar 19, 2020 | 0.3502 | 0.3619 | 0.3060 | 0.3473 | 25,642 | -0.02(-4.88%) |
Mar 18, 2020 | 0.4675 | 0.4675 | 0.3300 | 0.3651 | 82,746 | -0.13(-26.83%) |
Mar 17, 2020 | 0.5174 | 0.5280 | 0.3951 | 0.4990 | 56,628 | +0.10(+24.75%) |
Mar 16, 2020 | 0.5990 | 0.5990 | 0.3826 | 0.4000 | 52,150 | -0.13(-24.53%) |
Mar 13, 2020 | 0.4450 | 0.5317 | 0.3900 | 0.5300 | 42,100 | +0.08(+19.05%) |
Mar 12, 2020 | 0.4610 | 0.5337 | 0.4216 | 0.4452 | 40,997 | -0.19(-30.20%) |
Mar 11, 2020 | 0.6400 | 0.6500 | 0.4780 | 0.6378 | 72,350 | +0.02(+3.20%) |
Mar 09, 2020 | 0.6180 | 0.6180 | 0.6180 | 0 | -0.06(-9.12%) | |
Mar 06, 2020 | 0.7106 | 0.7468 | 0.5700 | 0.6800 | 49,000 | -0.02(-2.77%) |
Mar 05, 2020 | 0.6971 | 0.7307 | 0.6971 | 0.6994 | 7,460 | -0.03(-4.17%) |
Mar 04, 2020 | 0.6630 | 0.8750 | 0.6630 | 0.7298 | 8,201 | -0.05(-6.32%) |
Mar 03, 2020 | 0.9140 | 0.9140 | 0.5489 | 0.7790 | 81,012 | -0.03(-3.83%) |