Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.5794 | 0.5794 | 0.5650 | 0.5700 | 7,053 | +0.01(+1.79%) |
Apr 29, 2020 | 0.5200 | 0.5794 | 0.4504 | 0.5600 | 42,617 | +0.06(+12.00%) |
Apr 28, 2020 | 0.5500 | 0.5500 | 0.4500 | 0.5000 | 6,267 | -0.05(-9.04%) |
Apr 27, 2020 | 0.5800 | 0.5800 | 0.4500 | 0.5497 | 26,049 | -0.03(-5.22%) |
Apr 24, 2020 | 0.5000 | 0.5800 | 0.4800 | 0.5800 | 33,000 | +0.09(+18.37%) |
Apr 23, 2020 | 0.4700 | 0.5000 | 0.4500 | 0.4900 | 40,231 | +0.02(+4.26%) |
Apr 22, 2020 | 0.4020 | 0.5100 | 0.4020 | 0.4700 | 10,141 | -0.02(-4.08%) |
Apr 21, 2020 | 0.4520 | 0.4900 | 0.4520 | 0.4900 | 17,506 | +0.03(+6.64%) |
Apr 20, 2020 | 0.4700 | 0.5000 | 0.4500 | 0.4595 | 60,581 | -0.01(-2.23%) |
Apr 17, 2020 | 0.5000 | 0.5100 | 0.4610 | 0.4700 | 20,100 | -0.03(-6.00%) |
Apr 16, 2020 | 0.5025 | 0.5100 | 0.4800 | 0.5000 | 20,475 | +0.00(+0.00%) |
Apr 15, 2020 | 0.4900 | 0.5200 | 0.4800 | 0.5000 | 21,243 | -0.02(-3.85%) |
Apr 14, 2020 | 0.5500 | 0.5500 | 0.4600 | 0.5200 | 55,390 | -0.03(-5.45%) |
Apr 13, 2020 | 0.5300 | 0.5600 | 0.5300 | 0.5500 | 6,605 | +0.00(+0.00%) |
Apr 09, 2020 | 0.5624 | 0.5624 | 0.5103 | 0.5500 | 10,400 | -0.03(-5.17%) |
Apr 08, 2020 | 0.5500 | 0.5800 | 0.4910 | 0.5800 | 23,760 | +0.06(+11.11%) |
Apr 07, 2020 | 0.5000 | 0.6000 | 0.5000 | 0.5220 | 17,967 | -0.02(-3.78%) |
Apr 06, 2020 | 0.4956 | 0.6000 | 0.4800 | 0.5425 | 18,451 | +0.04(+8.48%) |
Apr 03, 2020 | 0.5300 | 0.5300 | 0.4500 | 0.5001 | 46,500 | -0.03(-5.64%) |
Apr 02, 2020 | 0.5350 | 0.6200 | 0.5300 | 0.5300 | 30,114 | -0.01(-1.83%) |
Apr 01, 2020 | 0.5000 | 0.5800 | 0.5000 | 0.5399 | 21,025 | -0.01(-1.44%) |
Mar 31, 2020 | 0.5000 | 0.5478 | 0.5000 | 0.5478 | 6,214 | +0.04(+7.41%) |
Mar 30, 2020 | 0.5865 | 0.5954 | 0.4801 | 0.5100 | 24,410 | -0.06(-10.53%) |
Mar 27, 2020 | 0.6800 | 0.6800 | 0.4501 | 0.5700 | 97,800 | -0.05(-8.06%) |
Mar 26, 2020 | 0.4500 | 0.6200 | 0.4500 | 0.6200 | 40,220 | +0.10(+19.23%) |
Mar 25, 2020 | 0.5000 | 0.5200 | 0.4658 | 0.5200 | 34,807 | +0.00(+0.00%) |
Mar 24, 2020 | 0.5200 | 0.5200 | 0.4000 | 0.5200 | 13,770 | +0.00(+0.00%) |
Mar 23, 2020 | 0.3500 | 0.5200 | 0.3500 | 0.5200 | 28,188 | +0.08(+18.18%) |
Mar 20, 2020 | 0.4500 | 0.5200 | 0.4400 | 0.4400 | 29,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.4550 | 0.5000 | 0.3500 | 0.4400 | 50,222 | -0.02(-4.35%) |
Mar 18, 2020 | 0.5000 | 0.5300 | 0.4500 | 0.4600 | 34,125 | -0.07(-12.38%) |
Mar 17, 2020 | 0.4500 | 0.5500 | 0.4500 | 0.5250 | 13,545 | -0.01(-2.76%) |
Mar 16, 2020 | 0.4500 | 0.5399 | 0.4500 | 0.5399 | 23,214 | +0.01(+1.87%) |
Mar 13, 2020 | 0.5400 | 0.6100 | 0.4500 | 0.5300 | 58,300 | -0.01(-1.85%) |
Mar 12, 2020 | 0.6050 | 0.6100 | 0.5400 | 0.5400 | 77,972 | -0.07(-11.71%) |
Mar 11, 2020 | 0.6300 | 0.6600 | 0.6116 | 0.6116 | 44,638 | -0.00(-0.55%) |
Mar 10, 2020 | 0.6700 | 0.6700 | 0.5600 | 0.6150 | 15,075 | -0.01(-1.60%) |
Mar 09, 2020 | 0.5751 | 0.6700 | 0.5501 | 0.6250 | 28,205 | -0.06(-8.09%) |
Mar 06, 2020 | 0.5500 | 0.7200 | 0.5500 | 0.6800 | 16,400 | +0.00(+0.00%) |
Mar 05, 2020 | 0.6500 | 0.7200 | 0.6500 | 0.6800 | 20,112 | +0.02(+2.26%) |
Mar 04, 2020 | 0.6800 | 0.6800 | 0.6100 | 0.6650 | 9,064 | -0.02(-2.21%) |
Mar 03, 2020 | 0.6000 | 0.6800 | 0.6000 | 0.6800 | 37,209 | +0.08(+13.33%) |
Mar 02, 2020 | 0.6600 | 0.6600 | 0.5800 | 0.6000 | 43,051 | -0.05(-7.69%) |
Feb 28, 2020 | 0.9500 | 0.9500 | 0.6000 | 0.6500 | 64,800 | -0.15(-18.75%) |
Feb 27, 2020 | 0.5500 | 0.8000 | 0.5500 | 0.8000 | 289,796 | +0.25(+45.45%) |
Feb 26, 2020 | 0.5600 | 0.5700 | 0.5500 | 0.5500 | 11,580 | +0.00(+0.00%) |
Feb 25, 2020 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | 31,105 | -0.03(-5.01%) |
Feb 24, 2020 | 0.5600 | 0.5999 | 0.5600 | 0.5790 | 34,117 | +0.02(+3.39%) |
Feb 21, 2020 | 0.5500 | 0.5999 | 0.5500 | 0.5600 | 20,800 | -0.04(-6.62%) |
Feb 20, 2020 | 0.5500 | 0.5999 | 0.5500 | 0.5997 | 16,093 | +0.02(+3.40%) |
Feb 19, 2020 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | 7,610 | +0.00(+0.02%) |
Feb 18, 2020 | 0.5549 | 0.6100 | 0.5500 | 0.5799 | 38,351 | -0.03(-4.90%) |
Feb 14, 2020 | 0.5800 | 0.6098 | 0.5800 | 0.6098 | 7,000 | +0.01(+1.63%) |
Feb 13, 2020 | 0.5750 | 0.6048 | 0.5500 | 0.6000 | 16,983 | -0.01(-1.64%) |
Feb 12, 2020 | 0.6100 | 0.6300 | 0.6076 | 0.6100 | 28,049 | -0.05(-7.52%) |
Feb 11, 2020 | 0.6300 | 0.6600 | 0.6000 | 0.6596 | 48,137 | +0.03(+4.70%) |
Feb 10, 2020 | 0.5550 | 0.6490 | 0.5500 | 0.6300 | 178,539 | +0.08(+14.55%) |
Feb 07, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5500 | 39,600 | -0.05(-7.95%) |
Feb 06, 2020 | 0.6500 | 0.6500 | 0.5800 | 0.5975 | 145,125 | -0.05(-8.08%) |
Feb 05, 2020 | 0.6155 | 0.6500 | 0.6155 | 0.6500 | 22,834 | +0.03(+5.09%) |
Feb 04, 2020 | 0.6200 | 0.6350 | 0.6150 | 0.6185 | 36,830 | -0.01(-1.20%) |