Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3284 | 0.3598 | 0.3209 | 0.3500 | 270,500 | +0.02(+6.06%) |
May 28, 2020 | 0.2995 | 0.3433 | 0.2995 | 0.3300 | 104,291 | +0.01(+3.81%) |
May 27, 2020 | 0.3190 | 0.3500 | 0.3100 | 0.3179 | 178,097 | -0.02(-6.50%) |
May 26, 2020 | 0.3250 | 0.3625 | 0.3141 | 0.3400 | 337,106 | +0.03(+10.93%) |
May 22, 2020 | 0.2920 | 0.3089 | 0.2920 | 0.3065 | 73,900 | +0.01(+2.17%) |
May 21, 2020 | 0.3020 | 0.3132 | 0.2905 | 0.3000 | 98,966 | +0.00(+0.00%) |
May 20, 2020 | 0.2730 | 0.3140 | 0.2730 | 0.3000 | 219,863 | -0.01(-4.46%) |
May 19, 2020 | 0.2900 | 0.3147 | 0.2900 | 0.3140 | 169,194 | +0.01(+4.67%) |
May 18, 2020 | 0.3200 | 0.3200 | 0.2640 | 0.3000 | 150,671 | -0.01(-2.91%) |
May 15, 2020 | 0.3000 | 0.3090 | 0.2825 | 0.3090 | 96,500 | +0.01(+3.55%) |
May 14, 2020 | 0.3037 | 0.3174 | 0.2939 | 0.2984 | 69,261 | -0.01(-1.87%) |
May 13, 2020 | 0.3100 | 0.3314 | 0.3000 | 0.3041 | 63,295 | -0.00(-0.30%) |
May 12, 2020 | 0.3080 | 0.3600 | 0.3000 | 0.3050 | 236,905 | -0.02(-4.84%) |
May 11, 2020 | 0.3140 | 0.3550 | 0.3097 | 0.3205 | 360,216 | +0.01(+3.72%) |
May 08, 2020 | 0.3117 | 0.3199 | 0.2999 | 0.3090 | 90,400 | -0.00(-0.29%) |
May 07, 2020 | 0.2827 | 0.3242 | 0.2827 | 0.3099 | 127,921 | +0.01(+4.34%) |
May 06, 2020 | 0.3040 | 0.3152 | 0.2901 | 0.2970 | 77,171 | -0.02(-5.77%) |
May 05, 2020 | 0.2760 | 0.3160 | 0.2760 | 0.3152 | 102,620 | +0.02(+6.85%) |
May 04, 2020 | 0.3059 | 0.3059 | 0.2870 | 0.2950 | 82,688 | -0.00(-1.50%) |
May 01, 2020 | 0.2766 | 0.3000 | 0.2766 | 0.2995 | 96,300 | +0.02(+5.79%) |
Apr 30, 2020 | 0.2907 | 0.3015 | 0.2800 | 0.2831 | 72,723 | -0.01(-2.38%) |
Apr 29, 2020 | 0.2985 | 0.3179 | 0.2814 | 0.2900 | 113,687 | +0.01(+3.57%) |
Apr 28, 2020 | 0.3084 | 0.3163 | 0.2800 | 0.2800 | 121,301 | -0.02(-7.44%) |
Apr 27, 2020 | 0.3161 | 0.3161 | 0.2857 | 0.3025 | 104,298 | -0.00(-0.85%) |
Apr 24, 2020 | 0.2650 | 0.3105 | 0.2650 | 0.3051 | 100,800 | +0.02(+5.21%) |
Apr 23, 2020 | 0.3110 | 0.3110 | 0.2832 | 0.2900 | 183,012 | -0.00(-1.66%) |
Apr 22, 2020 | 0.2920 | 0.3449 | 0.2840 | 0.2949 | 87,443 | -0.01(-1.70%) |
Apr 21, 2020 | 0.3549 | 0.3549 | 0.2900 | 0.3000 | 78,246 | -0.03(-8.12%) |
Apr 20, 2020 | 0.3112 | 0.3400 | 0.2930 | 0.3265 | 50,407 | +0.00(+0.09%) |
Apr 17, 2020 | 0.3390 | 0.3565 | 0.3195 | 0.3262 | 83,900 | -0.01(-3.26%) |
Apr 16, 2020 | 0.3640 | 0.3640 | 0.3281 | 0.3372 | 119,315 | +0.01(+4.14%) |
Apr 15, 2020 | 0.3700 | 0.3813 | 0.3121 | 0.3238 | 151,646 | -0.05(-12.25%) |
Apr 14, 2020 | 0.2645 | 0.4000 | 0.2568 | 0.3690 | 826,926 | +0.10(+36.67%) |
Apr 13, 2020 | 0.2570 | 0.2912 | 0.2430 | 0.2700 | 112,543 | -0.01(-3.40%) |
Apr 09, 2020 | 0.2500 | 0.2899 | 0.2500 | 0.2795 | 186,600 | +0.01(+3.52%) |
Apr 08, 2020 | 0.2559 | 0.2839 | 0.2559 | 0.2700 | 57,982 | +0.00(+1.20%) |
Apr 07, 2020 | 0.2270 | 0.2890 | 0.2270 | 0.2668 | 90,365 | +0.01(+3.17%) |
Apr 06, 2020 | 0.2475 | 0.2790 | 0.2475 | 0.2586 | 215,331 | -0.01(-4.68%) |
Apr 03, 2020 | 0.2820 | 0.2820 | 0.2601 | 0.2713 | 179,800 | -0.01(-2.41%) |
Apr 02, 2020 | 0.2460 | 0.3060 | 0.2460 | 0.2780 | 109,277 | -0.01(-3.14%) |
Apr 01, 2020 | 0.3010 | 0.3110 | 0.2793 | 0.2870 | 119,254 | -0.02(-6.45%) |
Mar 31, 2020 | 0.2900 | 0.3136 | 0.2900 | 0.3068 | 84,329 | +0.02(+5.79%) |
Mar 30, 2020 | 0.2480 | 0.3240 | 0.2480 | 0.2900 | 265,422 | -0.02(-6.21%) |
Mar 27, 2020 | 0.3390 | 0.3390 | 0.2900 | 0.3092 | 159,100 | -0.00(-0.87%) |
Mar 26, 2020 | 0.3075 | 0.3300 | 0.2815 | 0.3119 | 174,512 | +0.01(+2.50%) |
Mar 25, 2020 | 0.2600 | 0.3119 | 0.2600 | 0.3043 | 372,298 | +0.03(+9.70%) |
Mar 24, 2020 | 0.2560 | 0.2900 | 0.2534 | 0.2774 | 182,228 | +0.03(+10.96%) |
Mar 23, 2020 | 0.2455 | 0.3070 | 0.2275 | 0.2500 | 524,392 | -0.04(-12.43%) |
Mar 20, 2020 | 0.2520 | 0.3400 | 0.2520 | 0.2855 | 140,700 | -0.00(-1.14%) |
Mar 19, 2020 | 0.2940 | 0.3295 | 0.2600 | 0.2888 | 373,545 | -0.02(-6.84%) |
Mar 18, 2020 | 0.3000 | 0.3383 | 0.2458 | 0.3100 | 557,563 | +0.02(+8.47%) |
Mar 17, 2020 | 0.2960 | 0.3450 | 0.2857 | 0.2858 | 169,116 | -0.01(-4.73%) |
Mar 16, 2020 | 0.2421 | 0.3731 | 0.2421 | 0.3000 | 274,910 | -0.07(-18.37%) |
Mar 13, 2020 | 0.3250 | 0.3699 | 0.3100 | 0.3675 | 285,900 | +0.04(+12.66%) |
Mar 12, 2020 | 0.3625 | 0.3625 | 0.3100 | 0.3262 | 363,386 | -0.04(-11.84%) |
Mar 11, 2020 | 0.3800 | 0.4180 | 0.3685 | 0.3700 | 170,392 | -0.01(-2.63%) |
Mar 10, 2020 | 0.4500 | 0.4500 | 0.3500 | 0.3800 | 101,059 | +0.04(+11.76%) |
Mar 09, 2020 | 0.3295 | 0.4068 | 0.3295 | 0.3400 | 309,351 | -0.06(-14.62%) |
Mar 06, 2020 | 0.4135 | 0.4443 | 0.3850 | 0.3982 | 145,500 | -0.05(-11.25%) |
Mar 05, 2020 | 0.3977 | 0.4500 | 0.3977 | 0.4487 | 55,025 | +0.01(+2.65%) |
Mar 04, 2020 | 0.4921 | 0.4921 | 0.4250 | 0.4371 | 159,602 | +0.00(+0.18%) |
Mar 03, 2020 | 0.4780 | 0.5060 | 0.4151 | 0.4363 | 215,185 | -0.06(-12.74%) |