Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1300 | 0.1300 | 0.1200 | 0.1200 | 44,499 | -0.01(-7.69%) |
May 28, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 3,500 | +0.00(+0.00%) |
May 27, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 50,000 | +0.01(+8.33%) |
May 26, 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 48,000 | -0.01(-7.69%) |
May 25, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 27,000 | +0.01(+4.00%) |
May 22, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 8,000 | +0.00(+0.00%) |
May 21, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 27,500 | -0.01(-3.85%) |
May 19, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
May 15, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.01(+8.33%) | |
May 14, 2020 | 0.1250 | 0.1250 | 0.1200 | 0.1200 | 65,950 | -0.01(-7.69%) |
May 13, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 100,000 | +0.00(+0.00%) |
May 12, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 53,000 | +0.00(+0.00%) |
May 06, 2020 | 0.1300 | 0.1300 | 0.1300 | 0 | +0.00(+0.00%) | |
May 05, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 112,000 | +0.00(+0.00%) |
May 04, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 107,500 | +0.01(+4.00%) |
May 01, 2020 | 0.1300 | 0.1300 | 0.1250 | 0.1250 | 176,500 | -0.01(-3.85%) |
Apr 30, 2020 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 20,800 | +0.00(+0.00%) |
Apr 29, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1300 | 911,000 | +0.01(+4.00%) |
Apr 28, 2020 | 0.1400 | 0.1400 | 0.1250 | 0.1250 | 165,499 | -0.01(-7.41%) |
Apr 27, 2020 | 0.1450 | 0.1450 | 0.1350 | 0.1350 | 100,300 | -0.02(-12.90%) |
Apr 21, 2020 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Apr 20, 2020 | 0.1500 | 0.1550 | 0.1500 | 0.1550 | 10,000 | +0.01(+3.33%) |
Apr 17, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 9,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,000 | +0.00(+0.00%) |
Apr 15, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 13,000 | +0.00(+0.00%) |
Apr 14, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 27,500 | +0.00(+0.00%) |
Apr 13, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 76,147 | +0.00(+0.00%) |
Apr 09, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.01(+11.11%) | |
Apr 08, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 32,000 | +0.00(+0.00%) |
Apr 07, 2020 | 0.1400 | 0.1400 | 0.1350 | 0.1350 | 21,500 | +0.00(+0.00%) |
Apr 06, 2020 | 0.1350 | 0.1400 | 0.1350 | 0.1350 | 39,500 | -0.01(-3.57%) |
Apr 03, 2020 | 0.1450 | 0.1450 | 0.1400 | 0.1400 | 19,000 | -0.01(-6.67%) |
Apr 02, 2020 | 0.1450 | 0.1500 | 0.1450 | 0.1500 | 28,000 | +0.01(+7.14%) |
Mar 31, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | -0.03(-17.65%) | |
Mar 27, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Mar 26, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 52,500 | +0.02(+13.33%) |
Mar 25, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 4,600 | +0.01(+7.14%) |
Mar 24, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1400 | 24,000 | -0.01(-6.67%) |
Mar 23, 2020 | 0.1350 | 0.1700 | 0.1350 | 0.1500 | 26,500 | -0.02(-9.09%) |
Mar 20, 2020 | 0.1400 | 0.1650 | 0.1400 | 0.1650 | 2,100 | -0.01(-2.94%) |
Mar 19, 2020 | 0.1550 | 0.1700 | 0.1550 | 0.1700 | 50,200 | +0.01(+3.03%) |
Mar 18, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 14,000 | +0.01(+3.13%) |
Mar 17, 2020 | 0.1600 | 0.1650 | 0.1600 | 0.1600 | 16,000 | +0.01(+6.67%) |
Mar 16, 2020 | 0.1550 | 0.1550 | 0.1300 | 0.1500 | 88,999 | -0.02(-9.09%) |
Mar 13, 2020 | 0.1700 | 0.1700 | 0.1550 | 0.1650 | 25,500 | -0.01(-2.94%) |
Mar 12, 2020 | 0.1650 | 0.1700 | 0.1650 | 0.1700 | 36,000 | -0.00(-2.86%) |
Mar 11, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1750 | 43,000 | +0.00(+2.94%) |
Mar 09, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.00(-2.86%) | |
Mar 06, 2020 | 0.1750 | 0.1750 | 0.1750 | 0.1750 | 17,700 | -0.01(-2.78%) |
Mar 05, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,000 | +0.00(+0.00%) |
Mar 04, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 7,000 | +0.00(+0.00%) |
Mar 03, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 16,000 | +0.00(+0.00%) |
Mar 02, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 23,000 | +0.00(+0.00%) |
Feb 27, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+5.88%) | |
Feb 26, 2020 | 0.2100 | 0.2100 | 0.1700 | 0.1700 | 18,000 | -0.04(-19.05%) |
Feb 25, 2020 | 0.2150 | 0.2150 | 0.2100 | 0.2100 | 42,000 | +0.00(+0.00%) |
Feb 24, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2100 | 66,500 | -0.01(-2.33%) |
Feb 21, 2020 | 0.2250 | 0.2250 | 0.2050 | 0.2150 | 44,600 | -0.03(-12.24%) |
Feb 20, 2020 | 0.2500 | 0.2500 | 0.2050 | 0.2450 | 88,000 | -0.02(-7.55%) |
Feb 19, 2020 | 0.2500 | 0.2650 | 0.2450 | 0.2650 | 61,000 | -0.01(-1.85%) |
Feb 14, 2020 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
Feb 13, 2020 | 0.2500 | 0.2650 | 0.2500 | 0.2650 | 71,500 | +0.02(+6.00%) |
Feb 11, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.02(+8.70%) | |
Feb 10, 2020 | 0.2350 | 0.2350 | 0.2300 | 0.2300 | 38,500 | -0.01(-4.17%) |
Feb 06, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Feb 05, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 150,500 | +0.01(+4.35%) |
Feb 04, 2020 | 0.2100 | 0.2350 | 0.2100 | 0.2300 | 1,288,500 | +0.03(+15.00%) |
Feb 03, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 10,500 | +0.00(+0.00%) |
Jan 30, 2020 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Jan 28, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-4.65%) | |
Jan 27, 2020 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 22,500 | -0.01(-2.27%) |
Jan 24, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 | +0.01(+2.33%) |
Jan 23, 2020 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 10,000 | +0.00(+0.00%) |
Jan 22, 2020 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 59,000 | +0.01(+4.88%) |
Jan 21, 2020 | 0.1900 | 0.2200 | 0.1900 | 0.2050 | 171,500 | +0.01(+5.13%) |
Jan 20, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 6,300 | +0.00(+0.00%) |
Jan 17, 2020 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 25,000 | -0.01(-2.50%) |
Jan 16, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 500 | +0.00(+0.00%) |
Jan 15, 2020 | 0.2100 | 0.2250 | 0.1950 | 0.2000 | 137,500 | +0.02(+8.11%) |
Jan 14, 2020 | 0.1700 | 0.2050 | 0.1700 | 0.1850 | 40,500 | +0.01(+8.82%) |
Jan 13, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 132,100 | +0.00(+0.00%) |
Jan 10, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 295,500 | +0.01(+6.25%) |
Jan 08, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Jan 07, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 40,000 | +0.00(+0.00%) |
Jan 06, 2020 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,009,500 | +0.00(+0.00%) |
Jan 02, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+6.25%) | |
Dec 31, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | -0.01(-5.88%) | |
Dec 30, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 1,500 | +0.02(+13.33%) |
Dec 27, 2019 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 15,000 | +0.00(+0.00%) |
Dec 19, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Dec 18, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 122,000 | -0.01(-3.13%) |
Dec 17, 2019 | 0.1550 | 0.1600 | 0.1550 | 0.1600 | 239,500 | +0.01(+3.23%) |
Dec 16, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 59,500 | -0.01(-3.13%) |
Dec 11, 2019 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.01(+3.23%) | |
Dec 10, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 5,000 | +0.00(+0.00%) |
Dec 06, 2019 | 0.1550 | 0.1550 | 0.1550 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.1550 | 0.1550 | 0.1550 | 0.1550 | 44,000 | +0.01(+3.33%) |
Dec 03, 2019 | 0.1500 | 0.1500 | 0.1500 | 0 | -0.01(-3.23%) | |
Dec 02, 2019 | 0.1600 | 0.1600 | 0.1550 | 0.1550 | 153,870 | -0.02(-8.82%) |
Nov 28, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
Nov 27, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 89,500 | +0.00(+0.00%) |
Nov 26, 2019 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 20,000 | -0.00(-2.86%) |
Nov 21, 2019 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Nov 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | -0.01(-5.26%) | |
Nov 15, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 70,000 | +0.00(+0.00%) |
Nov 12, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Nov 07, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+5.56%) | |
Nov 06, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 4,500 | +0.00(+0.00%) |
Nov 01, 2019 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.00(+0.00%) | |
Oct 31, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 17,000 | +0.00(+0.00%) |
Oct 30, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 21,500 | -0.01(-5.26%) |
Oct 29, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 22,000 | +0.00(+0.00%) |
Oct 25, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.01(+2.70%) | |
Oct 24, 2019 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 15,000 | +0.01(+8.82%) |
Oct 22, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.01(+3.03%) | |
Oct 18, 2019 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.01(+3.13%) | |
Oct 17, 2019 | 0.1650 | 0.1700 | 0.1600 | 0.1600 | 164,000 | -0.01(-3.03%) |
Oct 16, 2019 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 76,000 | -0.01(-2.94%) |
Oct 11, 2019 | 0.1700 | 0.1700 | 0.1700 | 0 | -0.01(-5.56%) | |
Oct 10, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 10,499 | +0.00(+0.00%) |
Oct 09, 2019 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | 24,500 | -0.02(-10.00%) |
Oct 04, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | +0.03(+17.65%) | |
Oct 03, 2019 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | 43,500 | -0.03(-15.00%) |
Oct 01, 2019 | 0.2000 | 0.2000 | 0.2000 | 0 | -0.00(-2.44%) | |
Sep 24, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
Sep 20, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Sep 19, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 2,500 | +0.00(+0.00%) |
Sep 17, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.00(+0.00%) | |
Sep 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 16,500 | +0.00(+0.00%) |
Sep 13, 2019 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | 158,500 | -0.02(-6.67%) |
Sep 11, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+9.76%) | |
Sep 09, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.01(-2.38%) | |
Sep 05, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
Sep 04, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 27,500 | +0.02(+6.98%) |
Sep 03, 2019 | 0.2300 | 0.2300 | 0.2100 | 0.2150 | 37,500 | -0.02(-8.51%) |
Aug 30, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.00(+2.17%) | |
Aug 29, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 500 | +0.00(+0.00%) |
Aug 23, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.00(+0.00%) | |
Aug 22, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 130,000 | +0.01(+2.22%) |
Aug 21, 2019 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3,000 | +0.00(+0.00%) |
Aug 19, 2019 | 0.2250 | 0.2250 | 0.2250 | 0 | +0.02(+7.14%) | |
Aug 16, 2019 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 77,000 | +0.01(+2.44%) |
Aug 14, 2019 | 0.2050 | 0.2050 | 0.2050 | 0 | -0.04(-14.58%) | |
Aug 13, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 45,000 | +0.04(+17.07%) |
Aug 12, 2019 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 53,645 | -0.03(-10.87%) |
Aug 09, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 58,000 | +0.02(+9.52%) |
Aug 06, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.01(-4.55%) | |
Jul 30, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
Jul 29, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 27,000 | +0.01(+2.13%) |
Jul 26, 2019 | 0.2300 | 0.2400 | 0.2300 | 0.2350 | 68,000 | +0.01(+6.82%) |
Jul 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.01(-6.38%) | |
Jul 12, 2019 | 0.2350 | 0.2350 | 0.2350 | 0 | +0.02(+9.30%) | |
Jul 11, 2019 | 0.2150 | 0.2150 | 0.2150 | 0.2150 | 40,000 | +0.00(+0.00%) |
Jul 10, 2019 | 0.2200 | 0.2200 | 0.2150 | 0.2150 | 43,500 | -0.01(-2.27%) |
Jul 09, 2019 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 88,999 | -0.02(-8.33%) |
Jul 03, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.00(+0.00%) | |
Jul 02, 2019 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 93,999 | +0.00(+0.00%) |
Jun 28, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Jun 27, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100,000 | +0.00(+0.00%) |
Jun 26, 2019 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 40,000 | +0.01(+4.55%) |
Jun 25, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 26,500 | +0.00(+0.00%) |
Jun 24, 2019 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 82,000 | +0.00(+0.00%) |
Jun 21, 2019 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 423,500 | +0.01(+4.76%) |
Jun 20, 2019 | 0.2100 | 0.2100 | 0.2050 | 0.2100 | 80,000 | +0.01(+5.00%) |
Jun 19, 2019 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | 42,800 | +0.02(+11.11%) |
Jun 18, 2019 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 8,500 | -0.01(-5.26%) |
Jun 13, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Jun 12, 2019 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 54,000 | +0.00(+0.00%) |
Jun 11, 2019 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 35,000 | -0.01(-2.56%) |
Jun 10, 2019 | 0.1950 | 0.1950 | 0.1950 | 0.1950 | 15,000 | +0.01(+2.63%) |
Jun 05, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | +0.00(+0.00%) | |
Jun 04, 2019 | 0.1950 | 0.2000 | 0.1850 | 0.1900 | 497,000 | -0.02(-9.52%) |