Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4100 | 0.4200 | 0.3500 | 0.3950 | 7,364,892 | +0.00(+0.00%) |
Apr 29, 2020 | 0.3750 | 0.4200 | 0.3700 | 0.3950 | 5,966,078 | +0.05(+14.49%) |
Apr 28, 2020 | 0.3450 | 0.3550 | 0.3300 | 0.3450 | 1,926,790 | +0.00(+1.47%) |
Apr 27, 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | 2,092,077 | +0.03(+9.68%) |
Apr 24, 2020 | 0.3250 | 0.3450 | 0.3000 | 0.3100 | 3,935,173 | -0.01(-1.59%) |
Apr 23, 2020 | 0.2750 | 0.3250 | 0.2700 | 0.3150 | 6,667,972 | +0.04(+16.67%) |
Apr 22, 2020 | 0.2700 | 0.2750 | 0.2600 | 0.2700 | 1,801,225 | +0.02(+8.00%) |
Apr 21, 2020 | 0.2500 | 0.2550 | 0.2300 | 0.2500 | 1,636,169 | -0.01(-1.96%) |
Apr 20, 2020 | 0.2450 | 0.2800 | 0.2350 | 0.2550 | 3,466,094 | +0.02(+6.25%) |
Apr 17, 2020 | 0.2400 | 0.2450 | 0.2300 | 0.2400 | 1,525,626 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2300 | 0.2400 | 0.2250 | 0.2400 | 1,471,472 | +0.01(+6.67%) |
Apr 15, 2020 | 0.2200 | 0.2250 | 0.2150 | 0.2250 | 810,217 | -0.01(-2.17%) |
Apr 14, 2020 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 1,233,041 | +0.02(+9.52%) |
Apr 13, 2020 | 0.2250 | 0.2250 | 0.2000 | 0.2100 | 2,151,645 | -0.03(-12.50%) |
Apr 09, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Apr 08, 2020 | 0.2350 | 0.2350 | 0.2200 | 0.2300 | 1,131,520 | -0.00(-2.13%) |
Apr 07, 2020 | 0.2350 | 0.2550 | 0.2300 | 0.2350 | 4,168,957 | +0.00(+2.17%) |
Apr 06, 2020 | 0.2150 | 0.2300 | 0.2050 | 0.2300 | 3,800,221 | +0.04(+17.95%) |
Apr 03, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.1950 | 1,534,463 | -0.01(-4.88%) |
Apr 02, 2020 | 0.1850 | 0.2150 | 0.1780 | 0.2050 | 4,018,319 | +0.02(+13.89%) |
Apr 01, 2020 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 1,932,449 | -0.01(-5.26%) |
Mar 31, 2020 | 0.1950 | 0.1950 | 0.1850 | 0.1900 | 744,284 | -0.01(-2.56%) |
Mar 30, 2020 | 0.1850 | 0.1950 | 0.1700 | 0.1950 | 2,025,392 | +0.01(+5.41%) |
Mar 27, 2020 | 0.1900 | 0.1950 | 0.1750 | 0.1850 | 1,474,297 | -0.01(-2.63%) |
Mar 26, 2020 | 0.1900 | 0.1950 | 0.1800 | 0.1900 | 1,574,792 | +0.00(+0.00%) |
Mar 25, 2020 | 0.1950 | 0.2050 | 0.1900 | 0.1900 | 1,690,747 | -0.02(-9.52%) |
Mar 24, 2020 | 0.2000 | 0.2200 | 0.1850 | 0.2100 | 3,447,760 | +0.02(+13.51%) |
Mar 23, 2020 | 0.1850 | 0.1900 | 0.1750 | 0.1850 | 2,123,347 | -0.01(-2.63%) |
Mar 20, 2020 | 0.2150 | 0.2350 | 0.1800 | 0.1900 | 4,334,685 | -0.01(-5.00%) |
Mar 19, 2020 | 0.1700 | 0.2000 | 0.1450 | 0.2000 | 7,780,200 | +0.04(+25.00%) |
Mar 18, 2020 | 0.1600 | 0.1750 | 0.1550 | 0.1600 | 2,860,676 | -0.01(-5.88%) |
Mar 17, 2020 | 0.1750 | 0.1800 | 0.1600 | 0.1700 | 2,249,391 | +0.01(+6.25%) |
Mar 16, 2020 | 0.1500 | 0.1700 | 0.1350 | 0.1600 | 4,821,755 | -0.03(-15.79%) |
Mar 13, 2020 | 0.1850 | 0.2050 | 0.1500 | 0.1900 | 3,195,180 | +0.02(+8.57%) |
Mar 12, 2020 | 0.1800 | 0.1950 | 0.1700 | 0.1750 | 3,791,311 | -0.06(-25.53%) |
Mar 11, 2020 | 0.2650 | 0.2650 | 0.2200 | 0.2350 | 2,777,775 | -0.03(-11.32%) |
Mar 10, 2020 | 0.2700 | 0.2900 | 0.2550 | 0.2650 | 2,928,492 | +0.02(+6.00%) |
Mar 09, 2020 | 0.2200 | 0.2600 | 0.2200 | 0.2500 | 4,088,696 | -0.07(-21.88%) |
Mar 06, 2020 | 0.3200 | 0.3250 | 0.3000 | 0.3200 | 3,799,873 | +0.01(+3.23%) |
Mar 05, 2020 | 0.2900 | 0.3200 | 0.2850 | 0.3100 | 5,655,036 | +0.05(+19.23%) |
Mar 04, 2020 | 0.2800 | 0.2800 | 0.2550 | 0.2600 | 1,444,223 | -0.01(-3.70%) |
Mar 03, 2020 | 0.3000 | 0.3000 | 0.2650 | 0.2700 | 4,016,569 | -0.01(-5.26%) |
Mar 02, 2020 | 0.2550 | 0.2900 | 0.2550 | 0.2850 | 2,949,053 | +0.04(+18.75%) |
Feb 28, 2020 | 0.2500 | 0.2650 | 0.2250 | 0.2400 | 5,008,923 | -0.04(-12.73%) |
Feb 27, 2020 | 0.2450 | 0.2950 | 0.2350 | 0.2750 | 5,914,471 | +0.03(+10.00%) |
Feb 26, 2020 | 0.2250 | 0.2650 | 0.2150 | 0.2500 | 8,733,964 | -0.01(-1.96%) |
Feb 25, 2020 | 0.2900 | 0.3000 | 0.2400 | 0.2550 | 13,457,427 | -0.05(-17.74%) |
Feb 24, 2020 | 0.3500 | 0.3550 | 0.2950 | 0.3100 | 7,634,574 | -0.05(-13.89%) |
Feb 21, 2020 | 0.3700 | 0.3850 | 0.3550 | 0.3600 | 2,936,300 | -0.01(-1.37%) |
Feb 20, 2020 | 0.3500 | 0.3850 | 0.3400 | 0.3650 | 7,094,992 | -0.01(-1.35%) |
Feb 19, 2020 | 0.4300 | 0.4450 | 0.3650 | 0.3700 | 5,112,869 | -0.06(-13.95%) |
Feb 18, 2020 | 0.3600 | 0.4400 | 0.3400 | 0.4300 | 10,126,676 | +0.03(+7.50%) |
Feb 14, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.05(+14.29%) | |
Feb 13, 2020 | 0.4100 | 0.4200 | 0.3500 | 0.3500 | 10,159,627 | -0.09(-20.45%) |
Feb 12, 2020 | 0.5300 | 0.5500 | 0.3500 | 0.4400 | 28,224,884 | -0.03(-6.38%) |
Feb 11, 2020 | 0.4300 | 0.4700 | 0.4150 | 0.4700 | 17,120,644 | +0.07(+18.99%) |
Feb 10, 2020 | 0.3200 | 0.4350 | 0.3100 | 0.3950 | 15,680,675 | +0.11(+36.21%) |
Feb 07, 2020 | 0.2700 | 0.3200 | 0.2600 | 0.2900 | 10,591,360 | +0.03(+11.54%) |
Feb 06, 2020 | 0.2350 | 0.2850 | 0.2300 | 0.2600 | 10,319,087 | +0.04(+15.56%) |
Feb 05, 2020 | 0.1850 | 0.2250 | 0.1850 | 0.2250 | 6,060,271 | +0.05(+25.00%) |
Feb 04, 2020 | 0.1850 | 0.1850 | 0.1700 | 0.1800 | 2,339,592 | -0.01(-5.26%) |