Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3400 | 0.3900 | 0.3300 | 0.3400 | 16,877,152 | +0.01(+1.49%) |
Apr 29, 2020 | 0.3350 | 0.3360 | 0.3182 | 0.3350 | 5,589,444 | +0.01(+1.52%) |
Apr 28, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3300 | 4,263,696 | -0.00(-0.84%) |
Apr 27, 2020 | 0.3250 | 0.3520 | 0.3170 | 0.3328 | 12,570,311 | +0.02(+5.65%) |
Apr 24, 2020 | 0.3150 | 0.3270 | 0.3060 | 0.3150 | 3,595,500 | -0.01(-3.61%) |
Apr 23, 2020 | 0.3020 | 0.3350 | 0.2953 | 0.3268 | 8,187,921 | +0.02(+7.11%) |
Apr 22, 2020 | 0.3000 | 0.3140 | 0.2970 | 0.3051 | 3,698,602 | -0.00(-1.13%) |
Apr 21, 2020 | 0.3300 | 0.3350 | 0.2792 | 0.3086 | 14,765,567 | -0.02(-6.48%) |
Apr 20, 2020 | 0.3370 | 0.3470 | 0.3100 | 0.3300 | 16,266,437 | -0.05(-14.29%) |
Apr 17, 2020 | 0.3500 | 0.4100 | 0.3350 | 0.3850 | 7,980,800 | +0.03(+6.94%) |
Apr 16, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3600 | 2,741,622 | +0.01(+2.86%) |
Apr 15, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3500 | 3,678,639 | +0.01(+2.64%) |
Apr 14, 2020 | 0.3500 | 0.3508 | 0.3000 | 0.3410 | 2,249,724 | -0.01(-3.59%) |
Apr 13, 2020 | 0.3800 | 0.3800 | 0.3231 | 0.3537 | 2,952,757 | -0.01(-1.72%) |
Apr 09, 2020 | 0.3300 | 0.3700 | 0.3105 | 0.3599 | 5,126,300 | +0.04(+12.47%) |
Apr 08, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3200 | 3,538,531 | +0.01(+3.90%) |
Apr 07, 2020 | 0.3126 | 0.3150 | 0.2980 | 0.3080 | 1,825,446 | +0.00(+0.33%) |
Apr 06, 2020 | 0.2812 | 0.3098 | 0.2812 | 0.3070 | 1,907,774 | +0.01(+4.99%) |
Apr 03, 2020 | 0.3100 | 0.3101 | 0.2800 | 0.2924 | 1,953,300 | -0.03(-8.63%) |
Apr 02, 2020 | 0.3400 | 0.3400 | 0.3000 | 0.3200 | 1,986,489 | -0.01(-3.03%) |
Apr 01, 2020 | 0.3000 | 0.3700 | 0.3000 | 0.3300 | 3,731,996 | +0.02(+7.95%) |
Mar 31, 2020 | 0.2950 | 0.3156 | 0.2950 | 0.3057 | 3,074,062 | -0.02(-7.08%) |
Mar 30, 2020 | 0.3950 | 0.3950 | 0.3000 | 0.3290 | 12,136,911 | -0.01(-4.08%) |
Mar 27, 2020 | 0.3090 | 0.3500 | 0.2820 | 0.3430 | 7,447,300 | +0.05(+18.28%) |
Mar 26, 2020 | 0.2700 | 0.3100 | 0.2618 | 0.2900 | 9,303,816 | +0.03(+12.19%) |
Mar 25, 2020 | 0.2600 | 0.3125 | 0.2475 | 0.2585 | 14,855,894 | +0.02(+7.71%) |
Mar 24, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 5,377,575 | +0.01(+4.35%) |
Mar 23, 2020 | 0.2700 | 0.2800 | 0.2200 | 0.2300 | 4,439,031 | -0.02(-7.96%) |
Mar 20, 2020 | 0.2500 | 0.2894 | 0.2320 | 0.2499 | 1,702,300 | +0.01(+4.13%) |
Mar 19, 2020 | 0.2550 | 0.2700 | 0.2400 | 0.2400 | 2,032,677 | -0.01(-2.04%) |
Mar 18, 2020 | 0.2400 | 0.2801 | 0.2250 | 0.2450 | 1,270,512 | +0.01(+2.08%) |
Mar 17, 2020 | 0.2400 | 0.2500 | 0.2200 | 0.2400 | 423,783 | +0.00(+0.04%) |
Mar 16, 2020 | 0.2217 | 0.2400 | 0.2200 | 0.2399 | 437,846 | +0.01(+3.94%) |
Mar 13, 2020 | 0.2200 | 0.2575 | 0.2200 | 0.2308 | 723,900 | -0.01(-3.83%) |
Mar 12, 2020 | 0.2700 | 0.3100 | 0.2400 | 0.2400 | 1,721,544 | -0.12(-33.33%) |
Mar 11, 2020 | 0.4600 | 0.4800 | 0.3500 | 0.3600 | 493,983 | -0.10(-21.74%) |
Mar 10, 2020 | 0.4900 | 0.5200 | 0.4500 | 0.4600 | 269,466 | -0.11(-19.58%) |
Mar 09, 2020 | 0.5217 | 0.5720 | 0.4501 | 0.5720 | 208,991 | -0.00(-0.44%) |
Mar 06, 2020 | 0.5500 | 0.5828 | 0.5355 | 0.5745 | 156,400 | +0.00(+0.61%) |
Mar 05, 2020 | 0.6183 | 0.6200 | 0.5650 | 0.5710 | 62,868 | -0.05(-7.90%) |
Mar 04, 2020 | 0.6300 | 0.6300 | 0.5700 | 0.6200 | 28,867 | +0.05(+7.86%) |
Mar 03, 2020 | 0.6249 | 0.6249 | 0.5700 | 0.5748 | 54,404 | -0.04(-5.76%) |
Mar 02, 2020 | 0.6000 | 0.6100 | 0.5646 | 0.6099 | 66,470 | +0.01(+1.67%) |
Feb 28, 2020 | 0.5500 | 0.6499 | 0.5085 | 0.5999 | 172,500 | -0.02(-3.23%) |
Feb 27, 2020 | 0.6400 | 0.6700 | 0.5700 | 0.6199 | 270,454 | -0.04(-6.08%) |
Feb 26, 2020 | 0.6800 | 0.6800 | 0.6400 | 0.6600 | 64,088 | +0.01(+0.87%) |
Feb 25, 2020 | 0.6954 | 0.7199 | 0.6121 | 0.6543 | 142,174 | -0.04(-5.15%) |
Feb 24, 2020 | 0.6700 | 0.6995 | 0.6507 | 0.6898 | 161,960 | +0.05(+7.78%) |
Feb 21, 2020 | 0.6837 | 0.7200 | 0.6302 | 0.6400 | 455,900 | -0.03(-3.76%) |
Feb 20, 2020 | 0.7300 | 0.7300 | 0.6650 | 0.6650 | 198,681 | -0.03(-5.00%) |
Feb 19, 2020 | 0.7030 | 0.7500 | 0.6650 | 0.7000 | 172,451 | -0.03(-3.47%) |
Feb 18, 2020 | 0.7295 | 0.7300 | 0.7100 | 0.7252 | 62,778 | -0.02(-3.31%) |
Feb 14, 2020 | 0.7700 | 0.7700 | 0.7000 | 0.7500 | 29,600 | -0.01(-1.00%) |
Feb 13, 2020 | 0.7500 | 0.7605 | 0.7000 | 0.7576 | 92,355 | +0.02(+2.38%) |
Feb 12, 2020 | 0.7200 | 0.7700 | 0.7000 | 0.7400 | 257,592 | +0.02(+2.08%) |
Feb 11, 2020 | 0.6800 | 0.7249 | 0.6730 | 0.7249 | 89,397 | +0.04(+6.45%) |
Feb 10, 2020 | 0.7140 | 0.7249 | 0.6800 | 0.6810 | 156,607 | -0.03(-4.08%) |
Feb 07, 2020 | 0.7202 | 0.7500 | 0.7098 | 0.7100 | 97,200 | -0.02(-2.42%) |
Feb 06, 2020 | 0.7200 | 0.7497 | 0.7200 | 0.7276 | 30,886 | +0.00(+0.04%) |
Feb 05, 2020 | 0.7000 | 0.7499 | 0.7000 | 0.7273 | 54,182 | +0.01(+0.79%) |
Feb 04, 2020 | 0.7300 | 0.7500 | 0.7011 | 0.7216 | 77,733 | -0.01(-0.97%) |