Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.4940 | 0.5543 | 0.4871 | 0.5229 | 175,443 | +0.01(+1.60%) |
Jun 29, 2020 | 0.5214 | 0.5391 | 0.4850 | 0.5147 | 155,916 | +0.00(+0.46%) |
Jun 26, 2020 | 0.5041 | 0.5300 | 0.4981 | 0.5123 | 92,586 | +0.00(+0.88%) |
Jun 25, 2020 | 0.5152 | 0.5415 | 0.4941 | 0.5078 | 77,154 | -0.02(-3.76%) |
Jun 24, 2020 | 0.4940 | 0.5601 | 0.4940 | 0.5277 | 95,256 | -0.00(-0.55%) |
Jun 23, 2020 | 0.5214 | 0.5489 | 0.5123 | 0.5306 | 197,511 | +0.00(+0.00%) |
Jun 22, 2020 | 0.5032 | 0.5419 | 0.4830 | 0.5306 | 169,202 | +0.03(+5.45%) |
Jun 19, 2020 | 0.5126 | 0.5401 | 0.5032 | 0.5032 | 214,577 | -0.02(-3.51%) |
Jun 18, 2020 | 0.5214 | 0.5397 | 0.5032 | 0.5214 | 68,114 | -0.01(-1.55%) |
Jun 17, 2020 | 0.5276 | 0.5489 | 0.5032 | 0.5297 | 120,599 | +0.00(+0.00%) |
Jun 16, 2020 | 0.5224 | 0.5944 | 0.5032 | 0.5297 | 144,700 | -0.01(-1.31%) |
Jun 15, 2020 | 0.5214 | 0.5490 | 0.5031 | 0.5367 | 113,459 | -0.01(-2.22%) |
Jun 12, 2020 | 0.5580 | 0.5672 | 0.5279 | 0.5489 | 168,010 | +0.03(+5.28%) |
Jun 11, 2020 | 0.5169 | 0.5489 | 0.4940 | 0.5214 | 179,006 | -0.05(-9.54%) |
Jun 10, 2020 | 0.6312 | 0.6312 | 0.5397 | 0.5763 | 296,862 | -0.05(-8.70%) |
Jun 09, 2020 | 0.6678 | 0.6678 | 0.5817 | 0.6312 | 293,543 | -0.02(-2.82%) |
Jun 08, 2020 | 0.6404 | 0.6861 | 0.6038 | 0.6495 | 569,590 | +0.07(+12.16%) |
Jun 05, 2020 | 0.5855 | 0.6151 | 0.5586 | 0.5791 | 461,620 | +0.04(+7.29%) |
Jun 04, 2020 | 0.5032 | 0.5580 | 0.4757 | 0.5397 | 306,005 | +0.05(+9.24%) |
Jun 03, 2020 | 0.4757 | 0.5113 | 0.4574 | 0.4941 | 181,907 | +0.02(+4.49%) |
Jun 02, 2020 | 0.4602 | 0.4939 | 0.4483 | 0.4729 | 335,289 | -0.01(-1.35%) |
Jun 01, 2020 | 0.4621 | 0.5108 | 0.4621 | 0.4794 | 128,925 | -0.01(-1.32%) |
May 29, 2020 | 0.4757 | 0.4858 | 0.4619 | 0.4858 | 155,877 | -0.01(-1.67%) |
May 28, 2020 | 0.5153 | 0.5153 | 0.4666 | 0.4940 | 163,777 | +0.00(+0.00%) |
May 27, 2020 | 0.5097 | 0.5214 | 0.4758 | 0.4940 | 97,033 | -0.02(-3.09%) |
May 26, 2020 | 0.4757 | 0.5173 | 0.4666 | 0.5097 | 200,057 | +0.02(+3.19%) |
May 22, 2020 | 0.4940 | 0.5193 | 0.4818 | 0.4940 | 75,424 | -0.03(-4.91%) |
May 21, 2020 | 0.4940 | 0.5250 | 0.4666 | 0.5195 | 96,476 | +0.02(+4.28%) |
May 20, 2020 | 0.4850 | 0.4982 | 0.4574 | 0.4982 | 193,683 | +0.02(+4.73%) |
May 19, 2020 | 0.4391 | 0.4850 | 0.4391 | 0.4757 | 216,947 | +0.00(+0.00%) |
May 18, 2020 | 0.4759 | 0.4850 | 0.4666 | 0.4757 | 132,323 | +0.02(+4.00%) |
May 15, 2020 | 0.4340 | 0.4574 | 0.4150 | 0.4574 | 99,472 | +0.02(+5.40%) |
May 14, 2020 | 0.4300 | 0.4424 | 0.4118 | 0.4340 | 66,629 | -0.01(-2.57%) |
May 13, 2020 | 0.4346 | 0.4588 | 0.4208 | 0.4454 | 67,963 | -0.00(-0.63%) |
May 12, 2020 | 0.4602 | 0.4756 | 0.4272 | 0.4483 | 180,258 | -0.03(-5.77%) |
May 11, 2020 | 0.5123 | 0.5123 | 0.4574 | 0.4757 | 95,602 | -0.03(-5.01%) |
May 08, 2020 | 0.4936 | 0.5008 | 0.4666 | 0.5008 | 125,489 | +0.00(+0.29%) |
May 07, 2020 | 0.5032 | 0.5393 | 0.4940 | 0.4993 | 77,019 | +0.02(+3.14%) |
May 06, 2020 | 0.5401 | 0.5461 | 0.4675 | 0.4841 | 80,908 | -0.03(-6.25%) |
May 05, 2020 | 0.5196 | 0.5763 | 0.5084 | 0.5164 | 289,619 | +0.01(+2.64%) |
May 04, 2020 | 0.5214 | 0.5946 | 0.4849 | 0.5032 | 146,578 | -0.02(-3.51%) |
May 01, 2020 | 0.5855 | 0.6105 | 0.4666 | 0.5214 | 257,427 | -0.05(-8.06%) |
Apr 30, 2020 | 0.5489 | 0.6129 | 0.5269 | 0.5672 | 351,505 | +0.05(+10.14%) |
Apr 29, 2020 | 0.4391 | 0.5342 | 0.4344 | 0.5150 | 379,933 | +0.08(+19.16%) |
Apr 28, 2020 | 0.4119 | 0.4323 | 0.3975 | 0.4322 | 89,121 | +0.00(+0.77%) |
Apr 27, 2020 | 0.4608 | 0.4608 | 0.3974 | 0.4289 | 92,941 | +0.01(+3.51%) |
Apr 24, 2020 | 0.4208 | 0.4650 | 0.4118 | 0.4143 | 140,683 | +0.00(+0.62%) |
Apr 23, 2020 | 0.3934 | 0.4291 | 0.3667 | 0.4118 | 126,010 | +0.02(+4.67%) |
Apr 22, 2020 | 0.4014 | 0.4116 | 0.3659 | 0.3934 | 87,736 | +0.01(+2.38%) |
Apr 21, 2020 | 0.3933 | 0.3933 | 0.3495 | 0.3842 | 80,528 | -0.01(-2.33%) |
Apr 20, 2020 | 0.4025 | 0.4202 | 0.3671 | 0.3934 | 105,270 | -0.01(-1.71%) |
Apr 17, 2020 | 0.3840 | 0.4002 | 0.3484 | 0.4002 | 101,768 | +0.03(+8.02%) |
Apr 16, 2020 | 0.3949 | 0.4299 | 0.3485 | 0.3705 | 92,626 | -0.02(-4.71%) |
Apr 15, 2020 | 0.3751 | 0.4178 | 0.3687 | 0.3888 | 101,059 | -0.01(-3.41%) |
Apr 14, 2020 | 0.3958 | 0.4314 | 0.3842 | 0.4025 | 136,588 | +0.01(+2.33%) |
Apr 13, 2020 | 0.4464 | 0.4611 | 0.3842 | 0.3934 | 218,534 | -0.04(-9.47%) |
Apr 09, 2020 | 0.4175 | 0.4641 | 0.4118 | 0.4345 | 234,690 | +0.03(+6.74%) |
Apr 08, 2020 | 0.3659 | 0.4113 | 0.3568 | 0.4071 | 81,288 | +0.04(+11.81%) |
Apr 07, 2020 | 0.3751 | 0.4024 | 0.3568 | 0.3641 | 142,404 | -0.01(-2.14%) |
Apr 06, 2020 | 0.3637 | 0.3961 | 0.3476 | 0.3721 | 138,136 | +0.00(+0.92%) |
Apr 03, 2020 | 0.3568 | 0.4395 | 0.3316 | 0.3687 | 416,037 | +0.01(+3.33%) |
Apr 02, 2020 | 0.3202 | 0.3751 | 0.3110 | 0.3568 | 619,492 | +0.05(+14.71%) |