Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4186 | 0.4186 | 0.3942 | 0.4088 | 116,400 | +0.00(+0.94%) |
May 28, 2020 | 0.4001 | 0.4163 | 0.3889 | 0.4050 | 157,513 | -0.00(-1.03%) |
May 27, 2020 | 0.4047 | 0.4099 | 0.3900 | 0.4092 | 18,050 | +0.02(+4.07%) |
May 26, 2020 | 0.3818 | 0.4235 | 0.3818 | 0.3932 | 15,924 | -0.01(-1.60%) |
May 22, 2020 | 0.3675 | 0.4027 | 0.3675 | 0.3996 | 65,000 | +0.03(+7.91%) |
May 21, 2020 | 0.4007 | 0.4007 | 0.3700 | 0.3703 | 22,826 | -0.02(-5.85%) |
May 20, 2020 | 0.3979 | 0.4060 | 0.3862 | 0.3933 | 52,460 | -0.00(-1.16%) |
May 19, 2020 | 0.4211 | 0.4211 | 0.3902 | 0.3979 | 82,619 | -0.02(-4.12%) |
May 18, 2020 | 0.4000 | 0.4300 | 0.3835 | 0.4150 | 8,994 | +0.04(+11.56%) |
May 15, 2020 | 0.3320 | 0.3859 | 0.3320 | 0.3720 | 129,800 | +0.03(+7.79%) |
May 14, 2020 | 0.3101 | 0.3569 | 0.3101 | 0.3451 | 25,060 | +0.02(+6.35%) |
May 13, 2020 | 0.3500 | 0.3613 | 0.3238 | 0.3245 | 31,777 | -0.05(-12.93%) |
May 12, 2020 | 0.3592 | 0.3748 | 0.3592 | 0.3727 | 13,300 | +0.02(+6.49%) |
May 11, 2020 | 0.3349 | 0.3504 | 0.3267 | 0.3500 | 162,991 | +0.03(+8.36%) |
May 08, 2020 | 0.3250 | 0.3250 | 0.3109 | 0.3230 | 17,800 | -0.02(-5.97%) |
May 07, 2020 | 0.3150 | 0.3435 | 0.3125 | 0.3435 | 64,339 | +0.03(+11.31%) |
May 06, 2020 | 0.2960 | 0.3086 | 0.2960 | 0.3086 | 11,200 | +0.01(+4.97%) |
May 05, 2020 | 0.2899 | 0.2998 | 0.2810 | 0.2940 | 139,032 | +0.01(+5.15%) |
May 04, 2020 | 0.2894 | 0.2894 | 0.2796 | 0.2796 | 1,777 | -0.01(-2.37%) |
May 01, 2020 | 0.2801 | 0.2864 | 0.2670 | 0.2864 | 39,500 | +0.00(+0.49%) |
Apr 30, 2020 | 0.2900 | 0.2925 | 0.2845 | 0.2850 | 46,730 | -0.01(-4.68%) |
Apr 29, 2020 | 0.2933 | 0.3000 | 0.2843 | 0.2990 | 159,748 | -0.00(-1.29%) |
Apr 28, 2020 | 0.3029 | 0.3029 | 0.3029 | 0.3029 | 5,092 | +0.00(+0.03%) |
Apr 27, 2020 | 0.2900 | 0.3028 | 0.2819 | 0.3028 | 18,342 | +0.01(+2.30%) |
Apr 24, 2020 | 0.3001 | 0.3001 | 0.2775 | 0.2960 | 78,500 | +0.00(+0.51%) |
Apr 23, 2020 | 0.2750 | 0.2976 | 0.2750 | 0.2945 | 32,785 | +0.02(+8.47%) |
Apr 22, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2715 | 27,048 | +0.02(+6.18%) |
Apr 21, 2020 | 0.2640 | 0.2640 | 0.2501 | 0.2557 | 51,823 | -0.03(-9.77%) |
Apr 20, 2020 | 0.2911 | 0.3090 | 0.2800 | 0.2834 | 40,011 | -0.02(-5.31%) |
Apr 17, 2020 | 0.2912 | 0.3100 | 0.2912 | 0.2993 | 26,000 | -0.01(-2.98%) |
Apr 16, 2020 | 0.2961 | 0.3094 | 0.2910 | 0.3085 | 25,100 | +0.00(+1.15%) |
Apr 15, 2020 | 0.3231 | 0.3231 | 0.2923 | 0.3050 | 43,915 | -0.03(-8.19%) |
Apr 14, 2020 | 0.3200 | 0.3323 | 0.3041 | 0.3322 | 29,093 | +0.02(+6.44%) |
Apr 13, 2020 | 0.2969 | 0.3121 | 0.2908 | 0.3121 | 88,004 | +0.02(+8.37%) |
Apr 09, 2020 | 0.2832 | 0.2970 | 0.2832 | 0.2880 | 17,500 | +0.01(+4.01%) |
Apr 08, 2020 | 0.2640 | 0.2773 | 0.2640 | 0.2769 | 16,585 | -0.00(-0.04%) |
Apr 07, 2020 | 0.2935 | 0.3029 | 0.2704 | 0.2770 | 17,656 | +0.00(+0.22%) |
Apr 06, 2020 | 0.2699 | 0.2764 | 0.2650 | 0.2764 | 16,490 | +0.02(+6.31%) |
Apr 03, 2020 | 0.2500 | 0.2600 | 0.2461 | 0.2600 | 20,600 | +0.01(+5.73%) |
Apr 02, 2020 | 0.2366 | 0.2499 | 0.2366 | 0.2459 | 25,500 | +0.03(+13.84%) |
Apr 01, 2020 | 0.2213 | 0.2213 | 0.2155 | 0.2160 | 56,856 | -0.03(-11.48%) |
Mar 31, 2020 | 0.2218 | 0.2440 | 0.2218 | 0.2440 | 27,321 | +0.03(+12.96%) |
Mar 30, 2020 | 0.2310 | 0.2310 | 0.2160 | 0.2160 | 93,239 | -0.03(-10.63%) |
Mar 27, 2020 | 0.2387 | 0.2539 | 0.2244 | 0.2417 | 33,500 | -0.02(-7.04%) |
Mar 26, 2020 | 0.2690 | 0.2770 | 0.2600 | 0.2600 | 29,500 | +0.02(+6.91%) |
Mar 25, 2020 | 0.2381 | 0.2783 | 0.2201 | 0.2432 | 110,100 | +0.01(+6.53%) |
Mar 24, 2020 | 0.2270 | 0.2409 | 0.2234 | 0.2283 | 92,147 | +0.02(+8.71%) |
Mar 23, 2020 | 0.2085 | 0.2202 | 0.2000 | 0.2100 | 222,865 | -0.01(-4.02%) |
Mar 20, 2020 | 0.2270 | 0.2270 | 0.2093 | 0.2188 | 42,200 | -0.01(-3.01%) |
Mar 19, 2020 | 0.1900 | 0.2256 | 0.1850 | 0.2256 | 86,185 | +0.03(+15.10%) |
Mar 18, 2020 | 0.2169 | 0.2215 | 0.1839 | 0.1960 | 191,905 | -0.03(-14.78%) |
Mar 17, 2020 | 0.1888 | 0.2406 | 0.1888 | 0.2300 | 24,600 | +0.03(+15.00%) |
Mar 16, 2020 | 0.2171 | 0.2179 | 0.1764 | 0.2000 | 126,811 | -0.03(-12.66%) |
Mar 13, 2020 | 0.2743 | 0.2929 | 0.2264 | 0.2290 | 75,500 | -0.01(-4.58%) |
Mar 12, 2020 | 0.2349 | 0.2700 | 0.2032 | 0.2400 | 380,417 | -0.04(-12.89%) |
Mar 11, 2020 | 0.3014 | 0.3014 | 0.2737 | 0.2755 | 110,414 | -0.03(-8.59%) |
Mar 10, 2020 | 0.3058 | 0.3132 | 0.2811 | 0.3014 | 57,900 | +0.02(+7.64%) |
Mar 09, 2020 | 0.3071 | 0.3200 | 0.2778 | 0.2800 | 251,913 | -0.08(-22.76%) |
Mar 06, 2020 | 0.4144 | 0.4144 | 0.3564 | 0.3625 | 60,200 | -0.04(-10.71%) |
Mar 05, 2020 | 0.4009 | 0.4199 | 0.3900 | 0.4060 | 248,187 | -0.01(-3.49%) |
Mar 04, 2020 | 0.4068 | 0.4380 | 0.4016 | 0.4207 | 110,220 | +0.01(+3.39%) |
Mar 03, 2020 | 0.3945 | 0.4449 | 0.3680 | 0.4069 | 192,873 | +0.04(+9.65%) |