Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2900 | 0.3030 | 0.2850 | 0.2900 | 3,187,200 | +0.00(+0.00%) |
May 28, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.2900 | 3,074,962 | -0.01(-3.88%) |
May 27, 2020 | 0.3083 | 0.3159 | 0.2951 | 0.3017 | 1,954,025 | -0.01(-3.05%) |
May 26, 2020 | 0.3250 | 0.3250 | 0.3000 | 0.3112 | 2,485,065 | -0.01(-1.80%) |
May 22, 2020 | 0.3200 | 0.3200 | 0.2911 | 0.3169 | 2,128,800 | +0.02(+5.63%) |
May 21, 2020 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | 2,350,318 | -0.02(-6.25%) |
May 20, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 2,377,320 | -0.02(-4.59%) |
May 19, 2020 | 0.3375 | 0.3600 | 0.3325 | 0.3354 | 3,085,802 | +0.01(+1.64%) |
May 18, 2020 | 0.3200 | 0.3300 | 0.3000 | 0.3300 | 3,485,391 | +0.04(+13.79%) |
May 15, 2020 | 0.3000 | 0.3100 | 0.2700 | 0.2900 | 3,516,400 | -0.01(-3.33%) |
May 14, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 2,876,342 | -0.00(-0.03%) |
May 13, 2020 | 0.3560 | 0.3704 | 0.2900 | 0.3001 | 3,481,746 | -0.04(-12.07%) |
May 12, 2020 | 0.4301 | 0.4390 | 0.3400 | 0.3413 | 4,049,755 | -0.06(-14.68%) |
May 11, 2020 | 0.4300 | 0.4400 | 0.4000 | 0.4000 | 1,038,196 | -0.02(-5.19%) |
May 08, 2020 | 0.4323 | 0.4339 | 0.4100 | 0.4219 | 770,700 | +0.02(+5.45%) |
May 07, 2020 | 0.4600 | 0.4800 | 0.4000 | 0.4001 | 1,113,400 | -0.05(-10.89%) |
May 06, 2020 | 0.5000 | 0.5100 | 0.4490 | 0.4490 | 911,535 | -0.05(-10.22%) |
May 05, 2020 | 0.5118 | 0.5300 | 0.4800 | 0.5001 | 2,527,090 | +0.05(+9.91%) |
May 04, 2020 | 0.4474 | 0.4954 | 0.4320 | 0.4550 | 839,341 | -0.03(-6.86%) |
May 01, 2020 | 0.5200 | 0.5285 | 0.4685 | 0.4885 | 1,989,100 | -0.04(-7.83%) |
Apr 30, 2020 | 0.6000 | 0.6000 | 0.4800 | 0.5300 | 4,629,891 | +0.08(+17.78%) |
Apr 29, 2020 | 0.4500 | 0.4700 | 0.4300 | 0.4500 | 2,371,520 | +0.04(+9.76%) |
Apr 28, 2020 | 0.4300 | 0.4800 | 0.3800 | 0.4100 | 2,351,588 | -0.02(-4.65%) |
Apr 27, 2020 | 0.3800 | 0.4400 | 0.3500 | 0.4300 | 2,019,162 | +0.03(+6.41%) |
Apr 24, 2020 | 0.5800 | 0.6600 | 0.3799 | 0.4041 | 8,739,700 | -0.02(-3.79%) |
Apr 23, 2020 | 0.3200 | 0.4800 | 0.3200 | 0.4200 | 7,211,198 | +0.11(+36.94%) |
Apr 22, 2020 | 0.3090 | 0.3299 | 0.2820 | 0.3067 | 1,574,228 | +0.02(+5.76%) |
Apr 21, 2020 | 0.3100 | 0.3100 | 0.2800 | 0.2900 | 1,641,035 | +0.02(+7.41%) |
Apr 20, 2020 | 0.2800 | 0.3200 | 0.2500 | 0.2700 | 1,610,987 | -0.02(-6.51%) |
Apr 17, 2020 | 0.3325 | 0.3325 | 0.2863 | 0.2888 | 1,643,500 | -0.01(-4.84%) |
Apr 16, 2020 | 0.3282 | 0.3299 | 0.3011 | 0.3035 | 798,808 | -0.02(-5.16%) |
Apr 15, 2020 | 0.3698 | 0.3698 | 0.3200 | 0.3200 | 1,497,029 | -0.04(-11.11%) |
Apr 14, 2020 | 0.4000 | 0.4200 | 0.3600 | 0.3600 | 1,082,755 | -0.04(-10.00%) |
Apr 13, 2020 | 0.4200 | 0.4800 | 0.3800 | 0.4000 | 1,342,790 | -0.00(-0.42%) |
Apr 09, 2020 | 0.4248 | 0.5000 | 0.3600 | 0.4017 | 3,170,000 | +0.00(+0.60%) |
Apr 08, 2020 | 0.3700 | 0.4249 | 0.3601 | 0.3993 | 2,270,493 | +0.03(+8.62%) |
Apr 07, 2020 | 0.4155 | 0.4240 | 0.3600 | 0.3676 | 1,136,655 | -0.03(-8.10%) |
Apr 06, 2020 | 0.3800 | 0.4100 | 0.3800 | 0.4000 | 1,155,326 | +0.00(+0.38%) |
Apr 03, 2020 | 0.3771 | 0.4439 | 0.3500 | 0.3985 | 1,345,100 | +0.00(+0.63%) |
Apr 02, 2020 | 0.3831 | 0.5000 | 0.3603 | 0.3960 | 2,073,995 | +0.04(+10.00%) |
Apr 01, 2020 | 0.4300 | 0.4300 | 0.3400 | 0.3600 | 901,315 | -0.06(-14.69%) |
Mar 31, 2020 | 0.4497 | 0.4800 | 0.4130 | 0.4220 | 1,376,323 | -0.01(-3.08%) |
Mar 30, 2020 | 0.5238 | 0.5759 | 0.4200 | 0.4354 | 1,532,763 | -0.07(-13.11%) |
Mar 27, 2020 | 0.5820 | 0.6211 | 0.5010 | 0.5011 | 602,500 | -0.08(-13.60%) |
Mar 26, 2020 | 0.6100 | 0.6200 | 0.5700 | 0.5800 | 1,047,177 | +0.00(+0.00%) |
Mar 25, 2020 | 0.6500 | 0.6500 | 0.5500 | 0.5800 | 920,592 | -0.07(-10.45%) |
Mar 24, 2020 | 0.6000 | 0.6604 | 0.5700 | 0.6477 | 734,659 | +0.08(+13.81%) |
Mar 23, 2020 | 0.8900 | 0.9018 | 0.5637 | 0.5691 | 1,674,821 | -0.27(-32.25%) |
Mar 20, 2020 | 0.6300 | 0.9800 | 0.5621 | 0.8400 | 7,569,200 | +0.28(+50.00%) |
Mar 19, 2020 | 0.3700 | 0.6000 | 0.3500 | 0.5600 | 2,405,195 | +0.21(+59.14%) |
Mar 18, 2020 | 0.3693 | 0.4435 | 0.3255 | 0.3519 | 1,722,504 | -0.03(-7.39%) |
Mar 17, 2020 | 0.3400 | 0.3900 | 0.2700 | 0.3800 | 1,364,241 | +0.06(+19.53%) |
Mar 16, 2020 | 0.2754 | 0.3400 | 0.2500 | 0.3179 | 1,841,847 | +0.04(+15.47%) |
Mar 13, 2020 | 0.3000 | 0.3099 | 0.2101 | 0.2753 | 2,840,700 | -0.00(-1.68%) |
Mar 12, 2020 | 0.2500 | 0.3100 | 0.2200 | 0.2800 | 1,606,886 | +0.02(+6.71%) |
Mar 11, 2020 | 0.3600 | 0.3700 | 0.2601 | 0.2624 | 2,251,993 | -0.14(-34.40%) |
Mar 10, 2020 | 0.3900 | 0.4200 | 0.3000 | 0.4000 | 2,448,550 | +0.09(+31.10%) |
Mar 09, 2020 | 0.3048 | 0.4100 | 0.2800 | 0.3051 | 2,558,193 | -0.10(-23.78%) |
Mar 06, 2020 | 0.4400 | 0.4899 | 0.4000 | 0.4003 | 1,718,100 | -0.12(-23.02%) |
Mar 05, 2020 | 0.5800 | 0.5800 | 0.5000 | 0.5200 | 1,485,519 | -0.07(-11.38%) |
Mar 04, 2020 | 0.6059 | 0.6400 | 0.5424 | 0.5868 | 1,142,558 | +0.00(+0.29%) |
Mar 03, 2020 | 0.6465 | 0.6465 | 0.5800 | 0.5851 | 1,274,473 | -0.05(-8.58%) |