Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2143 | 0.2240 | 0.2025 | 0.2154 | 72,962 | +0.01(+4.06%) |
Mar 30, 2020 | 0.1906 | 0.2105 | 0.1640 | 0.2070 | 41,625 | +0.01(+3.40%) |
Mar 27, 2020 | 0.2045 | 0.2070 | 0.1800 | 0.2002 | 92,600 | +0.00(+0.10%) |
Mar 26, 2020 | 0.2070 | 0.2300 | 0.1750 | 0.2000 | 172,250 | +0.00(+0.00%) |
Mar 25, 2020 | 0.2077 | 0.2077 | 0.1841 | 0.2000 | 37,191 | +0.00(+2.09%) |
Mar 24, 2020 | 0.1986 | 0.2089 | 0.1938 | 0.1959 | 200,964 | +0.02(+12.59%) |
Mar 23, 2020 | 0.1800 | 0.1900 | 0.1740 | 0.1740 | 119,744 | -0.02(-8.61%) |
Mar 20, 2020 | 0.1952 | 0.1952 | 0.1668 | 0.1904 | 190,700 | +0.01(+4.21%) |
Mar 19, 2020 | 0.1561 | 0.1828 | 0.1540 | 0.1827 | 96,898 | +0.02(+10.73%) |
Mar 18, 2020 | 0.1800 | 0.1900 | 0.1500 | 0.1650 | 149,964 | -0.02(-8.49%) |
Mar 17, 2020 | 0.1920 | 0.1953 | 0.1700 | 0.1803 | 137,933 | -0.01(-5.60%) |
Mar 16, 2020 | 0.2056 | 0.2056 | 0.1617 | 0.1910 | 111,813 | -0.02(-9.56%) |
Mar 13, 2020 | 0.2203 | 0.2389 | 0.2080 | 0.2112 | 306,400 | -0.01(-5.08%) |
Mar 12, 2020 | 0.2659 | 0.2659 | 0.2145 | 0.2225 | 239,461 | -0.06(-20.14%) |
Mar 11, 2020 | 0.2890 | 0.2939 | 0.2630 | 0.2786 | 57,718 | -0.00(-1.21%) |
Mar 10, 2020 | 0.2943 | 0.2943 | 0.2660 | 0.2820 | 190,715 | +0.01(+3.22%) |
Mar 09, 2020 | 0.3150 | 0.3199 | 0.2600 | 0.2732 | 183,195 | -0.05(-16.20%) |
Mar 06, 2020 | 0.3630 | 0.3630 | 0.3149 | 0.3260 | 108,200 | -0.02(-6.86%) |
Mar 05, 2020 | 0.3399 | 0.3604 | 0.3399 | 0.3500 | 206,502 | +0.01(+3.77%) |
Mar 04, 2020 | 0.2996 | 0.3373 | 0.2937 | 0.3373 | 123,660 | +0.04(+14.85%) |
Mar 03, 2020 | 0.2859 | 0.2979 | 0.2794 | 0.2937 | 228,294 | +0.01(+4.86%) |
Mar 02, 2020 | 0.2900 | 0.2900 | 0.2447 | 0.2801 | 224,748 | -0.01(-4.04%) |
Feb 28, 2020 | 0.2900 | 0.2919 | 0.2633 | 0.2919 | 130,300 | -0.02(-5.63%) |
Feb 27, 2020 | 0.3340 | 0.3389 | 0.2900 | 0.3093 | 184,119 | -0.02(-6.89%) |
Feb 26, 2020 | 0.3010 | 0.3480 | 0.2900 | 0.3322 | 92,565 | +0.01(+1.96%) |
Feb 25, 2020 | 0.3670 | 0.3670 | 0.3188 | 0.3258 | 183,603 | -0.02(-6.91%) |
Feb 24, 2020 | 0.3820 | 0.3820 | 0.3470 | 0.3500 | 138,546 | -0.04(-9.84%) |
Feb 21, 2020 | 0.3980 | 0.3980 | 0.3651 | 0.3882 | 21,200 | +0.01(+2.16%) |
Feb 20, 2020 | 0.4038 | 0.4043 | 0.3800 | 0.3800 | 52,259 | -0.02(-3.80%) |
Feb 19, 2020 | 0.4008 | 0.4022 | 0.3715 | 0.3950 | 84,701 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3976 | 0.3976 | 0.3797 | 0.3950 | 110,082 | +0.02(+3.95%) |
Feb 14, 2020 | 0.3902 | 0.3975 | 0.3681 | 0.3800 | 84,900 | +0.01(+1.50%) |
Feb 13, 2020 | 0.3757 | 0.3800 | 0.3377 | 0.3744 | 130,479 | -0.01(-3.28%) |
Feb 12, 2020 | 0.3889 | 0.4000 | 0.3800 | 0.3871 | 65,206 | +0.01(+1.87%) |
Feb 11, 2020 | 0.3961 | 0.4085 | 0.3800 | 0.3800 | 31,970 | +0.00(+0.53%) |
Feb 10, 2020 | 0.3282 | 0.3780 | 0.3282 | 0.3780 | 30,157 | +0.05(+13.55%) |
Feb 07, 2020 | 0.3490 | 0.3660 | 0.3050 | 0.3329 | 115,200 | -0.02(-6.80%) |
Feb 06, 2020 | 0.3122 | 0.4028 | 0.3122 | 0.3572 | 178,797 | +0.05(+15.19%) |
Feb 05, 2020 | 0.4386 | 0.4386 | 0.3101 | 0.3101 | 43,712 | -0.03(-9.01%) |
Feb 04, 2020 | 0.3202 | 0.3408 | 0.3202 | 0.3408 | 36,971 | +0.04(+12.44%) |
Feb 03, 2020 | 0.3200 | 0.3260 | 0.2998 | 0.3031 | 22,204 | -0.01(-4.60%) |
Jan 31, 2020 | 0.3083 | 0.3234 | 0.3000 | 0.3177 | 26,100 | -0.01(-1.85%) |
Jan 30, 2020 | 0.3200 | 0.3355 | 0.3121 | 0.3237 | 34,762 | -0.01(-4.37%) |
Jan 29, 2020 | 0.3473 | 0.3605 | 0.3271 | 0.3385 | 58,667 | -0.01(-2.03%) |
Jan 28, 2020 | 0.3452 | 0.3650 | 0.3400 | 0.3455 | 79,988 | -0.00(-0.92%) |
Jan 27, 2020 | 0.3599 | 0.3739 | 0.3332 | 0.3487 | 70,709 | -0.01(-3.14%) |
Jan 24, 2020 | 0.3375 | 0.3693 | 0.3375 | 0.3600 | 66,800 | +0.03(+10.33%) |
Jan 23, 2020 | 0.3280 | 0.3332 | 0.3057 | 0.3263 | 172,739 | -0.00(-1.09%) |
Jan 22, 2020 | 0.3237 | 0.3500 | 0.3007 | 0.3299 | 186,245 | +0.01(+4.53%) |
Jan 21, 2020 | 0.4700 | 0.4700 | 0.3156 | 0.3156 | 403,433 | -0.13(-29.71%) |
Jan 17, 2020 | 0.4500 | 0.4595 | 0.4200 | 0.4490 | 167,800 | -0.01(-2.39%) |
Jan 16, 2020 | 0.4700 | 0.4700 | 0.4240 | 0.4600 | 92,818 | +0.02(+3.37%) |
Jan 15, 2020 | 0.4614 | 0.5000 | 0.4419 | 0.4450 | 200,624 | -0.03(-7.10%) |
Jan 14, 2020 | 0.4900 | 0.5229 | 0.4764 | 0.4790 | 208,471 | +0.01(+3.01%) |
Jan 13, 2020 | 0.4014 | 0.4700 | 0.4014 | 0.4650 | 172,506 | +0.07(+18.32%) |
Jan 10, 2020 | 0.4235 | 0.4235 | 0.3850 | 0.3930 | 31,800 | -0.01(-1.75%) |
Jan 09, 2020 | 0.4380 | 0.4380 | 0.3928 | 0.4000 | 156,463 | -0.03(-7.04%) |
Jan 08, 2020 | 0.4200 | 0.4477 | 0.3127 | 0.4303 | 1,300,275 | +0.03(+6.25%) |
Jan 07, 2020 | 0.3900 | 0.4400 | 0.3700 | 0.4050 | 822,899 | +0.02(+4.54%) |
Jan 06, 2020 | 0.2810 | 0.4000 | 0.2792 | 0.3874 | 367,799 | +0.10(+36.94%) |
Jan 03, 2020 | 0.2694 | 0.2831 | 0.2598 | 0.2829 | 190,600 | +0.02(+6.75%) |