Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1891 | 0.1892 | 0.1716 | 0.1725 | 935,775 | -0.00(-1.43%) |
Mar 30, 2020 | 0.1897 | 0.1900 | 0.1700 | 0.1750 | 1,220,193 | -0.01(-5.41%) |
Mar 27, 2020 | 0.1900 | 0.1950 | 0.1800 | 0.1850 | 586,800 | -0.01(-5.13%) |
Mar 26, 2020 | 0.1993 | 0.1997 | 0.1800 | 0.1950 | 839,805 | +0.01(+5.41%) |
Mar 25, 2020 | 0.1900 | 0.2000 | 0.1750 | 0.1850 | 1,031,469 | -0.01(-2.63%) |
Mar 24, 2020 | 0.1900 | 0.1900 | 0.1700 | 0.1900 | 704,585 | +0.02(+12.03%) |
Mar 23, 2020 | 0.1800 | 0.1900 | 0.1600 | 0.1696 | 886,123 | -0.02(-8.18%) |
Mar 20, 2020 | 0.1750 | 0.2096 | 0.1749 | 0.1847 | 913,500 | +0.01(+8.65%) |
Mar 19, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 1,066,270 | +0.00(+0.00%) |
Mar 18, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1700 | 924,868 | -0.00(-0.23%) |
Mar 17, 2020 | 0.1794 | 0.1870 | 0.1600 | 0.1704 | 1,019,897 | +0.00(+0.24%) |
Mar 16, 2020 | 0.1700 | 0.1800 | 0.1500 | 0.1700 | 1,171,404 | -0.01(-6.18%) |
Mar 13, 2020 | 0.2200 | 0.2294 | 0.1800 | 0.1812 | 2,001,600 | -0.02(-9.40%) |
Mar 12, 2020 | 0.2200 | 0.2300 | 0.1900 | 0.2000 | 2,332,939 | -0.03(-14.82%) |
Mar 11, 2020 | 0.2588 | 0.2600 | 0.2300 | 0.2348 | 1,201,547 | -0.01(-2.17%) |
Mar 10, 2020 | 0.2800 | 0.2800 | 0.2300 | 0.2400 | 1,147,507 | +0.00(+0.00%) |
Mar 09, 2020 | 0.2800 | 0.2800 | 0.2200 | 0.2400 | 1,698,833 | -0.04(-12.73%) |
Mar 06, 2020 | 0.3000 | 0.3000 | 0.2650 | 0.2750 | 1,189,700 | -0.01(-5.17%) |
Mar 05, 2020 | 0.2900 | 0.3200 | 0.2900 | 0.2900 | 1,578,974 | -0.03(-9.38%) |
Mar 04, 2020 | 0.2800 | 0.3400 | 0.2700 | 0.3200 | 3,776,979 | -0.05(-14.21%) |
Mar 03, 2020 | 0.3100 | 0.4400 | 0.2876 | 0.3730 | 9,977,391 | +0.08(+26.44%) |
Mar 02, 2020 | 0.2562 | 0.2950 | 0.2460 | 0.2950 | 2,138,066 | +0.04(+16.05%) |
Feb 28, 2020 | 0.2772 | 0.2800 | 0.2500 | 0.2542 | 2,100,800 | -0.02(-7.76%) |
Feb 27, 2020 | 0.2900 | 0.3000 | 0.2500 | 0.2756 | 2,909,893 | +0.00(+0.44%) |
Feb 26, 2020 | 0.3000 | 0.3100 | 0.2600 | 0.2744 | 8,481,868 | -0.31(-52.69%) |
Feb 25, 2020 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | 2,078,277 | -0.04(-5.98%) |
Feb 24, 2020 | 0.6400 | 0.6392 | 0.6000 | 0.6169 | 287,779 | -0.04(-6.16%) |
Feb 21, 2020 | 0.6700 | 0.6900 | 0.6501 | 0.6574 | 253,800 | -0.01(-1.88%) |
Feb 20, 2020 | 0.6300 | 0.6700 | 0.6300 | 0.6700 | 234,162 | +0.04(+6.11%) |
Feb 19, 2020 | 0.6131 | 0.6397 | 0.6003 | 0.6314 | 277,508 | +0.02(+3.51%) |
Feb 18, 2020 | 0.6100 | 0.6100 | 0.5900 | 0.6100 | 186,323 | +0.00(+0.43%) |
Feb 14, 2020 | 0.6187 | 0.6187 | 0.5918 | 0.6074 | 165,900 | -0.00(-0.43%) |
Feb 13, 2020 | 0.6100 | 0.6200 | 0.5900 | 0.6100 | 239,488 | -0.00(-0.28%) |
Feb 12, 2020 | 0.6202 | 0.6202 | 0.5900 | 0.6117 | 367,231 | -0.00(-0.03%) |
Feb 11, 2020 | 0.6200 | 0.6257 | 0.5901 | 0.6119 | 373,807 | -0.01(-1.31%) |
Feb 10, 2020 | 0.6300 | 0.6400 | 0.6000 | 0.6200 | 277,132 | +0.01(+1.81%) |
Feb 07, 2020 | 0.6200 | 0.6320 | 0.5900 | 0.6090 | 403,300 | -0.02(-2.65%) |
Feb 06, 2020 | 0.6163 | 0.6347 | 0.6100 | 0.6256 | 343,146 | +0.01(+0.90%) |
Feb 05, 2020 | 0.6100 | 0.6400 | 0.6100 | 0.6200 | 255,538 | +0.01(+2.45%) |
Feb 04, 2020 | 0.6050 | 0.6399 | 0.5900 | 0.6052 | 338,015 | +0.02(+2.58%) |
Feb 03, 2020 | 0.6500 | 0.6500 | 0.5700 | 0.5900 | 1,271,555 | -0.06(-9.23%) |
Jan 31, 2020 | 0.6900 | 0.6900 | 0.6323 | 0.6500 | 678,600 | -0.01(-1.62%) |
Jan 30, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6607 | 747,103 | -0.05(-6.51%) |
Jan 29, 2020 | 0.7300 | 0.7300 | 0.6375 | 0.7067 | 1,767,412 | -0.02(-3.19%) |
Jan 28, 2020 | 0.7400 | 0.7400 | 0.6850 | 0.7300 | 451,544 | +0.03(+4.29%) |
Jan 27, 2020 | 0.7200 | 0.7400 | 0.6850 | 0.7000 | 310,460 | +0.00(+0.00%) |
Jan 24, 2020 | 0.7500 | 0.7500 | 0.6900 | 0.7000 | 646,200 | -0.03(-3.77%) |
Jan 23, 2020 | 0.7500 | 0.7519 | 0.7060 | 0.7274 | 209,892 | +0.00(+0.11%) |
Jan 22, 2020 | 0.7520 | 0.7520 | 0.7200 | 0.7266 | 238,396 | -0.02(-3.12%) |
Jan 21, 2020 | 0.7400 | 0.7500 | 0.7200 | 0.7500 | 432,243 | +0.00(+0.40%) |
Jan 17, 2020 | 0.7500 | 0.7500 | 0.7150 | 0.7470 | 382,300 | -0.00(-0.40%) |
Jan 16, 2020 | 0.7300 | 0.7500 | 0.7100 | 0.7500 | 300,433 | +0.03(+4.54%) |
Jan 15, 2020 | 0.7392 | 0.7500 | 0.7000 | 0.7174 | 423,546 | -0.01(-1.98%) |
Jan 14, 2020 | 0.7467 | 0.7600 | 0.7310 | 0.7319 | 241,375 | -0.01(-2.00%) |
Jan 13, 2020 | 0.7472 | 0.7600 | 0.7303 | 0.7468 | 423,261 | +0.02(+2.94%) |
Jan 10, 2020 | 0.7150 | 0.7585 | 0.7100 | 0.7255 | 313,200 | +0.01(+0.76%) |
Jan 09, 2020 | 0.7400 | 0.7400 | 0.7111 | 0.7200 | 259,681 | -0.02(-2.70%) |
Jan 08, 2020 | 0.7600 | 0.7600 | 0.7200 | 0.7400 | 225,705 | -0.01(-0.67%) |
Jan 07, 2020 | 0.7500 | 0.7680 | 0.7400 | 0.7450 | 300,538 | +0.02(+2.05%) |
Jan 06, 2020 | 0.7600 | 0.8000 | 0.7300 | 0.7300 | 550,779 | -0.03(-3.50%) |
Jan 03, 2020 | 0.7800 | 0.8000 | 0.7260 | 0.7565 | 258,100 | -0.01(-1.75%) |