Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 5,000 | -0.01(-2.50%) |
Apr 29, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 24,500 | -0.07(-15.79%) |
Apr 28, 2020 | 0.4000 | 0.4750 | 0.4000 | 0.4750 | 19,853 | +0.07(+18.75%) |
Apr 27, 2020 | 0.3950 | 0.4000 | 0.3950 | 0.4000 | 10,000 | +0.01(+1.27%) |
Apr 24, 2020 | 0.3800 | 0.3950 | 0.3800 | 0.3950 | 40,500 | +0.02(+3.95%) |
Apr 23, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 9,000 | +0.00(+0.00%) |
Apr 22, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 28,000 | +0.00(+0.00%) |
Apr 21, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 23,000 | +0.00(+0.00%) |
Apr 20, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 23,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | +0.00(+0.00%) |
Apr 14, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 54,000 | +0.01(+2.70%) |
Apr 13, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 3,000 | +0.01(+2.78%) |
Apr 09, 2020 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.02(-4.00%) | |
Apr 08, 2020 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 1,500 | +0.04(+13.64%) |
Apr 07, 2020 | 0.3300 | 0.3800 | 0.3300 | 0.3300 | 427,458 | +0.03(+10.00%) |
Apr 06, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 7,000 | -0.03(-9.09%) |
Apr 03, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 9,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 31,000 | -0.05(-13.16%) |
Apr 01, 2020 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | 3,450 | +0.05(+15.15%) |
Mar 31, 2020 | 0.3000 | 0.3300 | 0.3000 | 0.3300 | 11,500 | -0.02(-5.71%) |
Mar 27, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+1.45%) | |
Mar 25, 2020 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-1.43%) | |
Mar 24, 2020 | 0.3300 | 0.3500 | 0.2900 | 0.3500 | 34,500 | +0.00(+0.00%) |
Mar 23, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,133 | +0.00(+0.00%) |
Mar 19, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Mar 18, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 10,000 | +0.00(+0.00%) |
Mar 17, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.03(+9.37%) |
Mar 16, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 6,000 | -0.03(-8.57%) |
Mar 13, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 4,000 | +0.00(+0.00%) |
Mar 12, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.00(+0.00%) |
Mar 11, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 2,500 | +0.02(+6.06%) |
Mar 10, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,090 | -0.02(-5.71%) |
Mar 09, 2020 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 6,500 | +0.01(+1.45%) |
Mar 06, 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 1,000 | -0.01(-1.43%) |
Mar 04, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,000 | +0.02(+6.06%) |
Mar 02, 2020 | 0.3450 | 0.3500 | 0.3300 | 0.3300 | 4,000 | -0.02(-5.71%) |
Feb 26, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.02(+6.06%) | |
Feb 19, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.05(-13.16%) | |
Feb 18, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | +0.03(+8.57%) |
Feb 11, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-6.67%) | |
Jan 30, 2020 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.03(+7.14%) | |
Jan 28, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-7.89%) | |
Jan 27, 2020 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 2,800 | +0.03(+7.04%) |
Jan 22, 2020 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.04(-8.97%) | |
Jan 21, 2020 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | 4,293 | +0.01(+2.63%) |
Jan 20, 2020 | 0.3850 | 0.3850 | 0.3800 | 0.3800 | 9,000 | +0.00(+0.00%) |
Jan 16, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+5.56%) | |
Jan 15, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 13,500 | +0.02(+5.88%) |
Jan 10, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.00(-1.45%) | |
Jan 09, 2020 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 2,500 | +0.01(+4.55%) |
Jan 08, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 52,100 | -0.03(-8.33%) |
Jan 07, 2020 | 0.3600 | 0.3600 | 0.3600 | 400 | +0.00(+0.00%) | |
Jan 06, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 3,000 | +0.01(+2.86%) |
Dec 30, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.03(-7.89%) | |
Dec 23, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Dec 19, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Dec 18, 2019 | 0.3450 | 0.3900 | 0.3000 | 0.3900 | 135,000 | +0.05(+13.04%) |
Dec 17, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 13,500 | +0.00(+0.00%) |
Dec 13, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | +0.01(+4.55%) | |
Dec 12, 2019 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | 45,000 | -0.02(-5.71%) |
Dec 11, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 44,000 | -0.01(-2.78%) |
Dec 04, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.03(-7.69%) | |
Nov 28, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 500 | +0.04(+11.43%) |
Nov 26, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | -0.03(-7.89%) |
Nov 15, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+2.70%) | |
Nov 14, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 5,000 | -0.01(-2.63%) |
Nov 13, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 | +0.00(+0.00%) |
Nov 12, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 5,000 | -0.01(-2.56%) |
Nov 08, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+5.41%) | |
Nov 06, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.02(-3.90%) | |
Nov 05, 2019 | 0.3850 | 0.3850 | 0.3850 | 0.3850 | 5,000 | -0.01(-1.28%) |
Oct 28, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
Oct 18, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.06(+17.65%) | |
Oct 15, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.00(+0.00%) | |
Oct 09, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.02(-5.56%) | |
Oct 07, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Oct 04, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 1,000 | +0.00(+0.00%) |
Oct 02, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Sep 30, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Sep 24, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Sep 20, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Sep 19, 2019 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 35,700 | -0.01(-1.33%) |
Sep 18, 2019 | 0.3750 | 0.3750 | 0.3700 | 0.3750 | 11,000 | +0.00(+0.00%) |
Sep 16, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.02(-5.06%) | |
Sep 13, 2019 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 2,000 | +0.02(+5.33%) |
Sep 11, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-6.25%) | |
Sep 10, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.01(-2.44%) |
Sep 04, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.03(+9.33%) | |
Aug 30, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | -0.03(-6.25%) | |
Aug 29, 2019 | 0.4000 | 0.4000 | 0.4000 | 80 | +0.00(+0.00%) | |
Aug 27, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Aug 26, 2019 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 2,000 | -0.01(-2.44%) |
Aug 23, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 3,000 | +0.00(+0.00%) |
Aug 22, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 | +0.00(+0.00%) |
Aug 21, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 500 | +0.04(+10.81%) |
Aug 15, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Aug 09, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.00(+0.00%) | |
Aug 08, 2019 | 0.3850 | 0.3850 | 0.3700 | 0.3700 | 33,500 | -0.04(-10.84%) |
Aug 07, 2019 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 8,000 | +0.00(+0.00%) |
Aug 06, 2019 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 6,500 | +0.00(+0.00%) |
Aug 02, 2019 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.01(+1.22%) | |
Aug 01, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 16,500 | +0.00(+0.00%) |
Jul 31, 2019 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 1,000 | +0.00(+0.00%) |
Jul 30, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 11,500 | +0.03(+7.89%) |
Jul 29, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 17,000 | +0.00(+0.00%) |
Jul 26, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 11,580 | +0.00(+0.00%) |
Jul 25, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 12,000 | +0.00(+0.00%) |
Jul 24, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 20,000 | +0.00(+0.00%) |
Jul 23, 2019 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 13,000 | +0.01(+2.70%) |
Jul 22, 2019 | 0.3650 | 0.3700 | 0.3650 | 0.3700 | 11,500 | +0.01(+1.37%) |
Jul 19, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 22,000 | +0.00(+0.00%) |
Jul 18, 2019 | 0.3400 | 0.3650 | 0.3400 | 0.3650 | 19,631 | +0.05(+17.74%) |
Jul 17, 2019 | 0.2500 | 0.3100 | 0.2500 | 0.3100 | 797,060 | -0.04(-11.43%) |
Jul 16, 2019 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 11,419 | +0.00(+0.00%) |
Jul 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.01(+2.94%) |
Jul 11, 2019 | 0.3400 | 0.3400 | 0.3400 | 0 | -0.01(-2.86%) | |
Jul 09, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Jul 08, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 7,000 | -0.02(-4.11%) |
Jul 04, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Jul 03, 2019 | 0.3600 | 0.3650 | 0.3600 | 0.3650 | 5,000 | +0.03(+8.96%) |
Jul 02, 2019 | 0.3650 | 0.3650 | 0.3350 | 0.3350 | 7,219 | -0.03(-8.22%) |
Jun 28, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Jun 27, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5,000 | +0.00(+0.00%) |
Jun 26, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 2,039 | +0.00(+0.00%) |
Jun 24, 2019 | 0.3650 | 0.3650 | 0.3650 | 0 | +0.00(+0.00%) | |
Jun 21, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 7,000 | -0.01(-2.67%) |
Jun 19, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.01(+2.74%) | |
Jun 18, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 5,000 | -0.02(-3.95%) |
Jun 14, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.01(+1.33%) | |
Jun 13, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 | +0.00(+0.00%) |
Jun 12, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 | +0.00(+0.00%) |
Jun 10, 2019 | 0.3750 | 0.3750 | 0.3750 | 0.3750 | 2,000 | +0.00(+0.00%) |
Jun 07, 2019 | 0.3750 | 0.3750 | 0.3500 | 0.3750 | 25,000 | -0.01(-1.32%) |
Jun 06, 2019 | 0.3750 | 0.3800 | 0.3500 | 0.3800 | 5,040 | +0.00(+0.00%) |
Jun 05, 2019 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 5,580 | +0.00(+0.00%) |
Jun 04, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 10,000 | +0.00(+0.00%) |
Jun 03, 2019 | 0.3800 | 0.3800 | 0.3800 | 204 | +0.00(+0.00%) | |
May 28, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.03(-7.32%) | |
May 27, 2019 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | 10,499 | +0.02(+5.13%) |
May 23, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+2.63%) | |
May 22, 2019 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 | -0.02(-5.00%) |
May 16, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+5.26%) | |
May 15, 2019 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | 24,000 | -0.01(-2.56%) |
May 10, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | -0.01(-2.50%) | |
May 07, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
May 03, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
May 02, 2019 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 14,000 | +0.01(+2.50%) |