Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4388 | 0.4440 | 0.4100 | 0.4147 | 1,723,765 | +0.01(+2.67%) |
Apr 29, 2020 | 0.4500 | 0.4600 | 0.4039 | 0.4039 | 2,401,972 | -0.04(-9.24%) |
Apr 28, 2020 | 0.4636 | 0.4636 | 0.4300 | 0.4450 | 834,091 | -0.01(-2.15%) |
Apr 27, 2020 | 0.4500 | 0.4600 | 0.4302 | 0.4548 | 708,251 | +0.01(+2.97%) |
Apr 24, 2020 | 0.4500 | 0.4600 | 0.4313 | 0.4417 | 719,800 | -0.01(-1.84%) |
Apr 23, 2020 | 0.4300 | 0.4600 | 0.4200 | 0.4500 | 1,174,018 | +0.02(+5.19%) |
Apr 22, 2020 | 0.4290 | 0.4600 | 0.4201 | 0.4278 | 827,321 | -0.00(-0.28%) |
Apr 21, 2020 | 0.4800 | 0.4950 | 0.4100 | 0.4290 | 3,329,257 | -0.04(-8.92%) |
Apr 20, 2020 | 0.4150 | 0.4900 | 0.4000 | 0.4710 | 4,978,791 | +0.06(+15.44%) |
Apr 17, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4080 | 811,400 | +0.01(+2.18%) |
Apr 16, 2020 | 0.4096 | 0.4138 | 0.3840 | 0.3993 | 800,717 | -0.00(-0.20%) |
Apr 15, 2020 | 0.4000 | 0.4186 | 0.3950 | 0.4001 | 664,208 | -0.01(-1.89%) |
Apr 14, 2020 | 0.4160 | 0.4399 | 0.4000 | 0.4078 | 1,694,852 | +0.01(+2.03%) |
Apr 13, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.3997 | 1,090,772 | -0.01(-2.51%) |
Apr 09, 2020 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | 1,900,400 | +0.03(+7.89%) |
Apr 08, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3800 | 1,338,986 | +0.01(+2.70%) |
Apr 07, 2020 | 0.3400 | 0.3700 | 0.3200 | 0.3700 | 1,446,206 | +0.03(+8.82%) |
Apr 06, 2020 | 0.3400 | 0.3500 | 0.3217 | 0.3400 | 754,620 | +0.01(+3.03%) |
Apr 03, 2020 | 0.3355 | 0.3400 | 0.3150 | 0.3300 | 412,800 | +0.00(+0.33%) |
Apr 02, 2020 | 0.3400 | 0.3599 | 0.3150 | 0.3289 | 736,949 | -0.01(-3.26%) |
Apr 01, 2020 | 0.3680 | 0.3700 | 0.3332 | 0.3400 | 623,279 | -0.01(-3.35%) |
Mar 31, 2020 | 0.3850 | 0.3850 | 0.3500 | 0.3518 | 568,426 | -0.02(-5.81%) |
Mar 30, 2020 | 0.4000 | 0.4000 | 0.3555 | 0.3735 | 901,663 | -0.01(-3.19%) |
Mar 27, 2020 | 0.3820 | 0.3903 | 0.3550 | 0.3858 | 973,000 | +0.01(+1.53%) |
Mar 26, 2020 | 0.3700 | 0.3800 | 0.3550 | 0.3800 | 1,135,536 | +0.01(+2.70%) |
Mar 25, 2020 | 0.3400 | 0.3900 | 0.3300 | 0.3700 | 2,477,648 | +0.03(+9.82%) |
Mar 24, 2020 | 0.3280 | 0.3400 | 0.3100 | 0.3369 | 972,140 | +0.03(+8.68%) |
Mar 23, 2020 | 0.3300 | 0.3400 | 0.3100 | 0.3100 | 683,701 | -0.02(-6.06%) |
Mar 20, 2020 | 0.3300 | 0.3400 | 0.3000 | 0.3300 | 1,259,500 | +0.01(+3.13%) |
Mar 19, 2020 | 0.3000 | 0.3300 | 0.2800 | 0.3200 | 1,409,153 | +0.03(+10.34%) |
Mar 18, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 1,666,020 | -0.02(-6.45%) |
Mar 17, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | 2,007,382 | -0.05(-13.89%) |
Mar 16, 2020 | 0.3200 | 0.3900 | 0.3100 | 0.3600 | 2,124,204 | -0.02(-6.47%) |
Mar 13, 2020 | 0.4500 | 0.4500 | 0.3116 | 0.3849 | 7,853,100 | +0.03(+9.97%) |
Mar 12, 2020 | 0.3700 | 0.4000 | 0.3400 | 0.3500 | 2,767,415 | -0.05(-13.07%) |
Mar 11, 2020 | 0.3900 | 0.4150 | 0.3800 | 0.4026 | 4,762,304 | -0.01(-1.80%) |
Mar 10, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.4100 | 9,823,702 | +0.02(+4.30%) |
Mar 09, 2020 | 0.4250 | 0.4250 | 0.3400 | 0.3931 | 8,334,775 | -0.04(-9.63%) |
Mar 06, 2020 | 0.4900 | 0.4900 | 0.4027 | 0.4350 | 15,892,400 | -0.69(-61.16%) |
Mar 05, 2020 | 1.140 | 1.140 | 1.093 | 1.120 | 661,189 | -0.02(-1.75%) |
Mar 04, 2020 | 1.190 | 1.210 | 1.070 | 1.140 | 798,512 | -0.03(-2.56%) |
Mar 03, 2020 | 1.200 | 1.280 | 1.160 | 1.170 | 977,061 | -0.03(-2.50%) |
Mar 02, 2020 | 1.220 | 1.240 | 1.180 | 1.200 | 516,714 | +0.02(+1.69%) |
Feb 28, 2020 | 1.160 | 1.220 | 1.160 | 1.180 | 634,600 | -0.03(-2.48%) |
Feb 27, 2020 | 1.200 | 1.230 | 1.140 | 1.210 | 617,694 | -0.01(-0.82%) |
Feb 26, 2020 | 1.150 | 1.250 | 1.150 | 1.220 | 763,843 | +0.07(+6.09%) |
Feb 25, 2020 | 1.200 | 1.240 | 1.120 | 1.150 | 546,733 | -0.06(-4.96%) |
Feb 24, 2020 | 1.200 | 1.240 | 1.170 | 1.210 | 384,657 | +0.00(+0.00%) |
Feb 21, 2020 | 1.250 | 1.255 | 1.200 | 1.210 | 301,300 | -0.01(-0.82%) |
Feb 20, 2020 | 1.230 | 1.250 | 1.200 | 1.220 | 304,592 | +0.00(+0.00%) |
Feb 19, 2020 | 1.270 | 1.270 | 1.200 | 1.220 | 288,250 | -0.01(-0.81%) |
Feb 18, 2020 | 1.250 | 1.270 | 1.230 | 1.230 | 442,629 | -0.02(-1.60%) |
Feb 14, 2020 | 1.210 | 1.260 | 1.200 | 1.250 | 671,300 | +0.01(+0.81%) |
Feb 13, 2020 | 1.200 | 1.250 | 1.150 | 1.240 | 1,043,208 | +0.02(+1.64%) |
Feb 12, 2020 | 1.370 | 1.380 | 1.180 | 1.220 | 5,222,777 | +0.00(+0.00%) |
Feb 11, 2020 | 1.130 | 1.240 | 1.130 | 1.220 | 837,366 | +0.11(+9.91%) |
Feb 10, 2020 | 1.230 | 1.230 | 1.100 | 1.110 | 833,886 | -0.09(-7.50%) |
Feb 07, 2020 | 1.220 | 1.250 | 1.200 | 1.200 | 496,800 | -0.07(-5.51%) |
Feb 06, 2020 | 1.250 | 1.290 | 1.230 | 1.270 | 440,625 | +0.00(+0.00%) |
Feb 05, 2020 | 1.300 | 1.300 | 1.250 | 1.270 | 272,838 | -0.01(-0.78%) |
Feb 04, 2020 | 1.300 | 1.330 | 1.160 | 1.280 | 1,599,306 | +0.02(+1.59%) |