Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4240 | 0.4500 | 0.4000 | 0.4480 | 493,000 | +0.01(+2.40%) |
May 28, 2020 | 0.4140 | 0.4660 | 0.3900 | 0.4375 | 730,117 | +0.04(+8.94%) |
May 27, 2020 | 0.3340 | 0.4130 | 0.3340 | 0.4016 | 906,669 | +0.02(+5.68%) |
May 26, 2020 | 0.3450 | 0.3840 | 0.3450 | 0.3800 | 626,749 | +0.04(+12.43%) |
May 22, 2020 | 0.3314 | 0.3390 | 0.3200 | 0.3380 | 414,300 | +0.01(+2.58%) |
May 21, 2020 | 0.3145 | 0.3350 | 0.3085 | 0.3295 | 413,443 | +0.01(+1.70%) |
May 20, 2020 | 0.3475 | 0.3475 | 0.3164 | 0.3240 | 380,744 | -0.02(-4.57%) |
May 19, 2020 | 0.3000 | 0.3460 | 0.2737 | 0.3395 | 1,154,306 | +0.04(+14.70%) |
May 18, 2020 | 0.2850 | 0.2963 | 0.2620 | 0.2960 | 490,357 | +0.02(+8.62%) |
May 15, 2020 | 0.2710 | 0.2900 | 0.2650 | 0.2725 | 673,700 | +0.00(+0.93%) |
May 14, 2020 | 0.2350 | 0.2765 | 0.2350 | 0.2700 | 279,284 | +0.00(+0.75%) |
May 13, 2020 | 0.3000 | 0.3000 | 0.2500 | 0.2680 | 394,080 | -0.01(-4.29%) |
May 12, 2020 | 0.2910 | 0.2910 | 0.2555 | 0.2800 | 278,330 | +0.01(+3.70%) |
May 11, 2020 | 0.2851 | 0.2851 | 0.2600 | 0.2700 | 101,392 | +0.00(+0.00%) |
May 08, 2020 | 0.2570 | 0.2867 | 0.2485 | 0.2700 | 490,700 | +0.01(+1.89%) |
May 07, 2020 | 0.2649 | 0.2750 | 0.2515 | 0.2650 | 795,171 | +0.01(+2.75%) |
May 06, 2020 | 0.2241 | 0.2594 | 0.2241 | 0.2579 | 241,302 | +0.01(+4.84%) |
May 05, 2020 | 0.2248 | 0.2500 | 0.2150 | 0.2460 | 369,349 | +0.02(+9.33%) |
May 04, 2020 | 0.1970 | 0.2283 | 0.1970 | 0.2250 | 169,242 | +0.02(+7.14%) |
May 01, 2020 | 0.1996 | 0.2200 | 0.1915 | 0.2100 | 348,400 | +0.01(+2.44%) |
Apr 30, 2020 | 0.2290 | 0.2290 | 0.2000 | 0.2050 | 286,399 | -0.02(-6.82%) |
Apr 29, 2020 | 0.2302 | 0.2392 | 0.2000 | 0.2200 | 1,019,491 | -0.04(-16.51%) |
Apr 28, 2020 | 0.2600 | 0.2916 | 0.2475 | 0.2635 | 617,627 | +0.00(+1.35%) |
Apr 27, 2020 | 0.2300 | 0.2789 | 0.2152 | 0.2600 | 659,109 | +0.03(+13.54%) |
Apr 24, 2020 | 0.1800 | 0.2414 | 0.1796 | 0.2290 | 939,200 | +0.06(+34.15%) |
Apr 23, 2020 | 0.1880 | 0.1880 | 0.1650 | 0.1707 | 203,016 | +0.00(+0.47%) |
Apr 22, 2020 | 0.1752 | 0.1752 | 0.1620 | 0.1699 | 118,701 | -0.00(-0.64%) |
Apr 21, 2020 | 0.1615 | 0.1852 | 0.1570 | 0.1710 | 667,320 | +0.01(+6.21%) |
Apr 20, 2020 | 0.1650 | 0.1735 | 0.1500 | 0.1610 | 181,063 | +0.00(+0.37%) |
Apr 17, 2020 | 0.1525 | 0.1695 | 0.1525 | 0.1604 | 164,900 | +0.01(+3.48%) |
Apr 16, 2020 | 0.1655 | 0.1689 | 0.1520 | 0.1550 | 187,487 | -0.01(-4.02%) |
Apr 15, 2020 | 0.1575 | 0.1700 | 0.1505 | 0.1615 | 474,699 | +0.00(+2.54%) |
Apr 14, 2020 | 0.1582 | 0.1645 | 0.1545 | 0.1575 | 528,917 | -0.00(-0.63%) |
Apr 13, 2020 | 0.1700 | 0.1730 | 0.1500 | 0.1585 | 478,533 | -0.01(-7.85%) |
Apr 09, 2020 | 0.1848 | 0.1848 | 0.1600 | 0.1720 | 654,500 | -0.00(-2.27%) |
Apr 08, 2020 | 0.1750 | 0.1830 | 0.1650 | 0.1760 | 326,378 | +0.00(+2.15%) |
Apr 07, 2020 | 0.1960 | 0.2000 | 0.1601 | 0.1723 | 699,899 | +0.01(+5.64%) |
Apr 06, 2020 | 0.1730 | 0.1730 | 0.1515 | 0.1631 | 263,666 | +0.00(+2.26%) |
Apr 03, 2020 | 0.1544 | 0.1595 | 0.1425 | 0.1595 | 177,100 | +0.01(+5.63%) |
Apr 02, 2020 | 0.1550 | 0.1550 | 0.1484 | 0.1510 | 65,221 | -0.00(-1.95%) |
Apr 01, 2020 | 0.1730 | 0.1730 | 0.1500 | 0.1540 | 409,999 | -0.01(-5.23%) |
Mar 31, 2020 | 0.1600 | 0.1625 | 0.1540 | 0.1625 | 481,160 | +0.00(+2.20%) |
Mar 30, 2020 | 0.1590 | 0.1595 | 0.1477 | 0.1590 | 252,175 | +0.01(+5.30%) |
Mar 27, 2020 | 0.1290 | 0.1616 | 0.1290 | 0.1510 | 424,000 | -0.00(-1.24%) |
Mar 26, 2020 | 0.1450 | 0.1644 | 0.1450 | 0.1529 | 556,733 | +0.01(+5.45%) |
Mar 25, 2020 | 0.1541 | 0.1560 | 0.1305 | 0.1450 | 844,679 | +0.00(+0.69%) |
Mar 24, 2020 | 0.1600 | 0.1660 | 0.1360 | 0.1440 | 657,722 | +0.00(+2.20%) |
Mar 23, 2020 | 0.1418 | 0.1555 | 0.1349 | 0.1409 | 510,790 | +0.00(+1.37%) |
Mar 20, 2020 | 0.1351 | 0.1400 | 0.1225 | 0.1390 | 430,700 | +0.01(+10.76%) |
Mar 19, 2020 | 0.1147 | 0.1300 | 0.0920 | 0.1255 | 543,739 | +0.02(+15.14%) |
Mar 18, 2020 | 0.1390 | 0.1390 | 0.1050 | 0.1090 | 1,049,593 | -0.02(-17.11%) |
Mar 17, 2020 | 0.1380 | 0.1380 | 0.1170 | 0.1315 | 601,619 | -0.00(-0.38%) |
Mar 16, 2020 | 0.1450 | 0.1500 | 0.1220 | 0.1320 | 416,236 | -0.03(-17.50%) |
Mar 13, 2020 | 0.1520 | 0.1800 | 0.1500 | 0.1600 | 475,400 | -0.01(-3.03%) |
Mar 12, 2020 | 0.1643 | 0.1813 | 0.1600 | 0.1650 | 673,074 | -0.02(-12.00%) |
Mar 11, 2020 | 0.1900 | 0.1905 | 0.1750 | 0.1875 | 312,259 | -0.00(-1.32%) |
Mar 10, 2020 | 0.1987 | 0.1990 | 0.1750 | 0.1900 | 374,903 | +0.00(+0.00%) |
Mar 09, 2020 | 0.1810 | 0.2010 | 0.1750 | 0.1900 | 755,317 | -0.01(-7.27%) |
Mar 06, 2020 | 0.1855 | 0.2136 | 0.1800 | 0.2049 | 295,500 | +0.01(+6.72%) |
Mar 05, 2020 | 0.1880 | 0.2070 | 0.1864 | 0.1920 | 269,433 | -0.01(-4.00%) |
Mar 04, 2020 | 0.1836 | 0.2070 | 0.1799 | 0.2000 | 233,396 | +0.02(+9.29%) |
Mar 03, 2020 | 0.1930 | 0.1960 | 0.1750 | 0.1830 | 326,240 | -0.01(-3.58%) |