Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2470 | 0.2470 | 0.2120 | 0.2290 | 264,823 | +0.01(+4.09%) |
Apr 29, 2020 | 0.2353 | 0.2463 | 0.2200 | 0.2200 | 124,964 | -0.02(-8.18%) |
Apr 28, 2020 | 0.2518 | 0.2550 | 0.2352 | 0.2396 | 213,860 | -0.00(-1.11%) |
Apr 27, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2423 | 127,410 | +0.01(+3.06%) |
Apr 24, 2020 | 0.2347 | 0.2484 | 0.2158 | 0.2351 | 70,800 | +0.02(+7.94%) |
Apr 23, 2020 | 0.2184 | 0.2373 | 0.2167 | 0.2178 | 171,743 | +0.00(+1.30%) |
Apr 22, 2020 | 0.1946 | 0.2215 | 0.1919 | 0.2150 | 191,447 | +0.03(+15.59%) |
Apr 21, 2020 | 0.1924 | 0.1970 | 0.1800 | 0.1860 | 232,657 | -0.01(-4.62%) |
Apr 20, 2020 | 0.2023 | 0.2023 | 0.1897 | 0.1950 | 24,081 | +0.00(+1.04%) |
Apr 17, 2020 | 0.1897 | 0.2050 | 0.1897 | 0.1930 | 74,800 | -0.00(-0.36%) |
Apr 16, 2020 | 0.1936 | 0.2055 | 0.1932 | 0.1937 | 146,500 | +0.01(+4.36%) |
Apr 15, 2020 | 0.1761 | 0.1856 | 0.1761 | 0.1856 | 17,426 | -0.00(-0.75%) |
Apr 14, 2020 | 0.1925 | 0.2119 | 0.1850 | 0.1870 | 257,194 | -0.00(-1.58%) |
Apr 13, 2020 | 0.1671 | 0.1900 | 0.1524 | 0.1900 | 409,716 | +0.02(+13.03%) |
Apr 09, 2020 | 0.1556 | 0.1800 | 0.1500 | 0.1681 | 65,000 | +0.01(+8.45%) |
Apr 08, 2020 | 0.1530 | 0.1700 | 0.1530 | 0.1550 | 26,773 | +0.01(+6.16%) |
Apr 07, 2020 | 0.1556 | 0.1556 | 0.1460 | 0.1460 | 78,003 | -0.01(-5.44%) |
Apr 06, 2020 | 0.1369 | 0.1544 | 0.1359 | 0.1544 | 92,641 | +0.02(+16.44%) |
Apr 03, 2020 | 0.1243 | 0.1330 | 0.1243 | 0.1326 | 54,400 | -0.00(-0.30%) |
Apr 02, 2020 | 0.1370 | 0.1375 | 0.1300 | 0.1330 | 74,853 | +0.01(+8.66%) |
Apr 01, 2020 | 0.1216 | 0.1250 | 0.1195 | 0.1224 | 79,206 | +0.00(+0.08%) |
Mar 31, 2020 | 0.1250 | 0.1259 | 0.1100 | 0.1223 | 324,038 | +0.00(+1.92%) |
Mar 30, 2020 | 0.1220 | 0.1300 | 0.1116 | 0.1200 | 87,816 | -0.01(-7.34%) |
Mar 27, 2020 | 0.1300 | 0.1300 | 0.1239 | 0.1295 | 218,500 | +0.00(+1.97%) |
Mar 26, 2020 | 0.1351 | 0.1400 | 0.1270 | 0.1270 | 34,554 | -0.01(-9.29%) |
Mar 25, 2020 | 0.1311 | 0.1400 | 0.1222 | 0.1400 | 151,641 | -0.08(-37.78%) |
Mar 24, 2020 | 0.1300 | 0.2250 | 0.1206 | 0.2250 | 318,842 | +0.11(+103.44%) |
Mar 23, 2020 | 0.1189 | 0.1205 | 0.1106 | 0.1106 | 10,613 | +0.00(+1.00%) |
Mar 20, 2020 | 0.1276 | 0.1277 | 0.1095 | 0.1095 | 23,200 | -0.01(-9.50%) |
Mar 19, 2020 | 0.0986 | 0.1211 | 0.0986 | 0.1210 | 21,629 | -0.01(-4.35%) |
Mar 18, 2020 | 0.1210 | 0.1287 | 0.0990 | 0.1265 | 270,792 | +0.00(+2.26%) |
Mar 17, 2020 | 0.1220 | 0.1400 | 0.1220 | 0.1237 | 204,039 | +0.01(+4.92%) |
Mar 16, 2020 | 0.0910 | 0.1220 | 0.0910 | 0.1179 | 76,498 | -0.00(-2.32%) |
Mar 13, 2020 | 0.1300 | 0.1300 | 0.0954 | 0.1207 | 1,114,200 | -0.01(-7.37%) |
Mar 12, 2020 | 0.1285 | 0.1303 | 0.1200 | 0.1303 | 152,680 | +0.00(+0.77%) |
Mar 11, 2020 | 0.1476 | 0.1500 | 0.1283 | 0.1293 | 28,926 | -0.02(-14.14%) |
Mar 10, 2020 | 0.1519 | 0.1546 | 0.1416 | 0.1506 | 135,299 | +0.00(+0.40%) |
Mar 09, 2020 | 0.1593 | 0.1593 | 0.1447 | 0.1500 | 69,017 | -0.01(-6.25%) |
Mar 06, 2020 | 0.1659 | 0.1677 | 0.1503 | 0.1600 | 95,000 | -0.01(-4.59%) |
Mar 05, 2020 | 0.1540 | 0.1702 | 0.1500 | 0.1677 | 73,378 | +0.01(+7.85%) |
Mar 04, 2020 | 0.1534 | 0.1555 | 0.1464 | 0.1555 | 17,846 | +0.00(+2.24%) |
Mar 03, 2020 | 0.1553 | 0.1760 | 0.1521 | 0.1521 | 137,562 | +0.00(+0.66%) |
Mar 02, 2020 | 0.1325 | 0.1520 | 0.1325 | 0.1511 | 85,903 | +0.02(+11.93%) |
Feb 28, 2020 | 0.1283 | 0.1350 | 0.1000 | 0.1350 | 613,300 | +0.01(+8.00%) |
Feb 27, 2020 | 0.1620 | 0.1700 | 0.1250 | 0.1250 | 305,108 | -0.04(-24.24%) |
Feb 26, 2020 | 0.1773 | 0.1800 | 0.1613 | 0.1650 | 286,305 | -0.02(-13.16%) |
Feb 25, 2020 | 0.2031 | 0.2100 | 0.1800 | 0.1900 | 132,644 | +0.00(+0.90%) |
Feb 24, 2020 | 0.1863 | 0.2150 | 0.1863 | 0.1883 | 194,203 | +0.01(+6.50%) |
Feb 21, 2020 | 0.1798 | 0.1814 | 0.1678 | 0.1768 | 60,200 | +0.00(+2.08%) |
Feb 20, 2020 | 0.1718 | 0.1848 | 0.1586 | 0.1732 | 282,507 | -0.00(-2.48%) |
Feb 19, 2020 | 0.1797 | 0.1848 | 0.1750 | 0.1776 | 75,660 | -0.00(-0.50%) |
Feb 18, 2020 | 0.1731 | 0.1808 | 0.1641 | 0.1785 | 83,369 | +0.01(+5.00%) |
Feb 14, 2020 | 0.1622 | 0.1700 | 0.1510 | 0.1700 | 79,300 | +0.00(+2.60%) |
Feb 13, 2020 | 0.1555 | 0.1710 | 0.1555 | 0.1657 | 84,345 | +0.00(+1.84%) |
Feb 12, 2020 | 0.1526 | 0.1627 | 0.1526 | 0.1627 | 81,176 | +0.00(+0.43%) |
Feb 11, 2020 | 0.1524 | 0.1627 | 0.1462 | 0.1620 | 25,630 | +0.00(+1.89%) |
Feb 10, 2020 | 0.1541 | 0.1600 | 0.1470 | 0.1590 | 91,111 | +0.01(+5.58%) |
Feb 07, 2020 | 0.1564 | 0.1673 | 0.1506 | 0.1506 | 24,700 | -0.01(-5.87%) |
Feb 06, 2020 | 0.1640 | 0.1650 | 0.1578 | 0.1600 | 38,577 | +0.00(+0.00%) |
Feb 05, 2020 | 0.1620 | 0.1637 | 0.1493 | 0.1600 | 38,051 | -0.00(-0.06%) |
Feb 04, 2020 | 0.1638 | 0.1750 | 0.1508 | 0.1601 | 58,570 | -0.01(-6.04%) |