Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1907 | 0.1907 | 0.1689 | 0.1836 | 83,700 | -0.00(-0.22%) |
May 28, 2020 | 0.1798 | 0.1892 | 0.1750 | 0.1840 | 58,346 | -0.00(-1.76%) |
May 27, 2020 | 0.1950 | 0.1979 | 0.1780 | 0.1873 | 50,251 | -0.00(-1.73%) |
May 26, 2020 | 0.1851 | 0.1906 | 0.1705 | 0.1906 | 100,550 | -0.00(-1.14%) |
May 22, 2020 | 0.1920 | 0.1950 | 0.1813 | 0.1928 | 70,000 | +0.00(+0.42%) |
May 21, 2020 | 0.1900 | 0.2027 | 0.1834 | 0.1920 | 98,479 | -0.01(-3.18%) |
May 20, 2020 | 0.2210 | 0.2210 | 0.1978 | 0.1983 | 134,067 | -0.01(-5.48%) |
May 19, 2020 | 0.2105 | 0.2200 | 0.1950 | 0.2098 | 430,472 | +0.02(+10.42%) |
May 18, 2020 | 0.1430 | 0.1900 | 0.1430 | 0.1900 | 63,321 | +0.01(+7.22%) |
May 15, 2020 | 0.1647 | 0.1809 | 0.1647 | 0.1772 | 133,200 | +0.01(+7.39%) |
May 14, 2020 | 0.1579 | 0.1650 | 0.1579 | 0.1650 | 74,505 | +0.01(+4.70%) |
May 13, 2020 | 0.1728 | 0.1728 | 0.1576 | 0.1576 | 6,858 | -0.01(-5.46%) |
May 12, 2020 | 0.1667 | 0.1667 | 0.1667 | 0.1667 | 3,000 | -0.01(-3.92%) |
May 11, 2020 | 0.1780 | 0.1780 | 0.1669 | 0.1735 | 10,600 | -0.00(-2.42%) |
May 08, 2020 | 0.1600 | 0.1778 | 0.1600 | 0.1778 | 210,800 | +0.01(+6.47%) |
May 07, 2020 | 0.1670 | 0.1670 | 0.1670 | 0.1670 | 24,101 | -0.01(-2.96%) |
May 06, 2020 | 0.1605 | 0.1721 | 0.1605 | 0.1721 | 250,552 | -0.00(-0.52%) |
May 05, 2020 | 0.1595 | 0.1738 | 0.1595 | 0.1730 | 63,689 | +0.01(+7.19%) |
May 04, 2020 | 0.1580 | 0.1655 | 0.1500 | 0.1614 | 61,675 | +0.01(+7.10%) |
May 01, 2020 | 0.1510 | 0.1549 | 0.1442 | 0.1507 | 60,500 | -0.01(-4.86%) |
Apr 30, 2020 | 0.1800 | 0.1800 | 0.1527 | 0.1584 | 20,897 | -0.02(-9.23%) |
Apr 29, 2020 | 0.1779 | 0.1779 | 0.1637 | 0.1745 | 84,700 | +0.00(+2.65%) |
Apr 28, 2020 | 0.1740 | 0.1795 | 0.1700 | 0.1700 | 62,800 | +0.01(+6.25%) |
Apr 27, 2020 | 0.1371 | 0.1650 | 0.1371 | 0.1600 | 190,469 | +0.03(+23.17%) |
Apr 24, 2020 | 0.1372 | 0.1402 | 0.1298 | 0.1299 | 169,300 | +0.00(+2.61%) |
Apr 23, 2020 | 0.1313 | 0.1339 | 0.1250 | 0.1266 | 261,545 | -0.01(-4.24%) |
Apr 22, 2020 | 0.1294 | 0.1322 | 0.1227 | 0.1322 | 169,354 | -0.00(-0.08%) |
Apr 21, 2020 | 0.1289 | 0.1344 | 0.1200 | 0.1323 | 98,455 | -0.01(-5.90%) |
Apr 20, 2020 | 0.1403 | 0.1406 | 0.1354 | 0.1406 | 17,000 | +0.00(+0.07%) |
Apr 17, 2020 | 0.1407 | 0.1407 | 0.1282 | 0.1405 | 35,000 | +0.01(+8.49%) |
Apr 16, 2020 | 0.1369 | 0.1399 | 0.1295 | 0.1295 | 7,264 | -0.00(-1.37%) |
Apr 15, 2020 | 0.1440 | 0.1440 | 0.1279 | 0.1313 | 286,346 | -0.01(-7.67%) |
Apr 14, 2020 | 0.1300 | 0.1600 | 0.1285 | 0.1422 | 391,650 | +0.01(+9.30%) |
Apr 13, 2020 | 0.1486 | 0.1486 | 0.1300 | 0.1301 | 141,000 | -0.01(-9.02%) |
Apr 09, 2020 | 0.1459 | 0.1459 | 0.1335 | 0.1430 | 245,100 | -0.01(-7.86%) |
Apr 08, 2020 | 0.1701 | 0.1710 | 0.1475 | 0.1552 | 76,700 | -0.01(-8.71%) |
Apr 07, 2020 | 0.1629 | 0.1728 | 0.1549 | 0.1700 | 154,000 | +0.02(+10.17%) |
Apr 06, 2020 | 0.1770 | 0.1770 | 0.1469 | 0.1543 | 300,799 | +0.00(+0.13%) |
Apr 03, 2020 | 0.1435 | 0.1541 | 0.1400 | 0.1541 | 9,700 | +0.01(+9.29%) |
Apr 02, 2020 | 0.1388 | 0.1419 | 0.1366 | 0.1410 | 7,800 | +0.00(+1.51%) |
Apr 01, 2020 | 0.1330 | 0.1389 | 0.1231 | 0.1389 | 115,280 | +0.00(+2.21%) |
Mar 31, 2020 | 0.1225 | 0.1359 | 0.1200 | 0.1359 | 47,412 | +0.01(+8.03%) |
Mar 30, 2020 | 0.1100 | 0.1258 | 0.1100 | 0.1258 | 54,620 | +0.01(+8.08%) |
Mar 27, 2020 | 0.1190 | 0.1224 | 0.1102 | 0.1164 | 98,800 | -0.00(-3.00%) |
Mar 26, 2020 | 0.1136 | 0.1224 | 0.1059 | 0.1200 | 157,485 | +0.01(+9.09%) |
Mar 25, 2020 | 0.1200 | 0.1200 | 0.1086 | 0.1100 | 404,654 | +0.01(+4.76%) |
Mar 24, 2020 | 0.1111 | 0.1149 | 0.1000 | 0.1050 | 74,321 | +0.00(+5.00%) |
Mar 23, 2020 | 0.1210 | 0.1210 | 0.0935 | 0.1000 | 524,720 | -0.01(-9.09%) |
Mar 20, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 359,000 | -0.01(-4.35%) |
Mar 19, 2020 | 0.1176 | 0.1264 | 0.1102 | 0.1150 | 264,892 | +0.00(+3.70%) |
Mar 18, 2020 | 0.1273 | 0.1337 | 0.1109 | 0.1109 | 252,550 | -0.02(-18.09%) |
Mar 17, 2020 | 0.1437 | 0.1454 | 0.1284 | 0.1354 | 251,754 | -0.02(-14.84%) |
Mar 16, 2020 | 0.1500 | 0.1666 | 0.1358 | 0.1590 | 114,800 | -0.01(-4.79%) |
Mar 13, 2020 | 0.1605 | 0.1749 | 0.1600 | 0.1670 | 106,800 | +0.01(+3.79%) |
Mar 12, 2020 | 0.1647 | 0.1721 | 0.1550 | 0.1609 | 117,562 | -0.02(-12.51%) |
Mar 11, 2020 | 0.1803 | 0.1849 | 0.1760 | 0.1839 | 33,450 | -0.01(-5.60%) |
Mar 10, 2020 | 0.1885 | 0.1948 | 0.1828 | 0.1948 | 36,300 | +0.01(+5.13%) |
Mar 09, 2020 | 0.1858 | 0.1871 | 0.1701 | 0.1853 | 166,765 | -0.02(-9.52%) |
Mar 06, 2020 | 0.2143 | 0.2150 | 0.2011 | 0.2048 | 41,700 | -0.02(-7.66%) |
Mar 05, 2020 | 0.2257 | 0.2257 | 0.2159 | 0.2218 | 21,456 | -0.01(-3.57%) |
Mar 04, 2020 | 0.2148 | 0.2359 | 0.2099 | 0.2300 | 77,206 | +0.01(+5.12%) |
Mar 03, 2020 | 0.2125 | 0.2218 | 0.2001 | 0.2188 | 223,101 | +0.01(+4.19%) |