Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4100 | 0.4449 | 0.3691 | 0.3980 | 3,853,600 | -0.00(-0.50%) |
May 28, 2020 | 0.4700 | 0.4800 | 0.3600 | 0.4000 | 4,338,562 | -0.08(-16.00%) |
May 27, 2020 | 0.3900 | 0.5190 | 0.3800 | 0.4762 | 12,835,002 | +0.10(+28.08%) |
May 26, 2020 | 0.3064 | 0.3990 | 0.3000 | 0.3718 | 9,665,930 | +0.07(+21.90%) |
May 22, 2020 | 0.2950 | 0.3070 | 0.2860 | 0.3050 | 900,200 | +0.02(+7.96%) |
May 21, 2020 | 0.2830 | 0.2909 | 0.2750 | 0.2825 | 760,586 | +0.00(+0.89%) |
May 20, 2020 | 0.2800 | 0.3100 | 0.2701 | 0.2800 | 1,365,716 | +0.01(+2.56%) |
May 19, 2020 | 0.2840 | 0.2840 | 0.2710 | 0.2730 | 498,439 | -0.01(-2.50%) |
May 18, 2020 | 0.2700 | 0.2800 | 0.2601 | 0.2800 | 818,990 | +0.02(+8.11%) |
May 15, 2020 | 0.2900 | 0.2949 | 0.2570 | 0.2590 | 786,600 | -0.00(-0.46%) |
May 14, 2020 | 0.2887 | 0.2887 | 0.2500 | 0.2602 | 1,252,421 | -0.01(-4.34%) |
May 13, 2020 | 0.2960 | 0.2978 | 0.2675 | 0.2720 | 1,077,490 | -0.01(-5.19%) |
May 12, 2020 | 0.2900 | 0.3000 | 0.2820 | 0.2869 | 906,082 | -0.00(-1.07%) |
May 11, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | 461,142 | -0.01(-4.76%) |
May 08, 2020 | 0.3000 | 0.3180 | 0.2950 | 0.3045 | 955,900 | -0.02(-4.84%) |
May 07, 2020 | 0.3000 | 0.3475 | 0.2905 | 0.3200 | 3,895,585 | +0.03(+8.84%) |
May 06, 2020 | 0.2950 | 0.3100 | 0.2750 | 0.2940 | 1,177,936 | -0.01(-2.29%) |
May 05, 2020 | 0.2912 | 0.3100 | 0.2912 | 0.3009 | 677,041 | -0.00(-1.54%) |
May 04, 2020 | 0.3194 | 0.3200 | 0.2800 | 0.3056 | 807,191 | -0.02(-5.68%) |
May 01, 2020 | 0.3150 | 0.3500 | 0.3092 | 0.3240 | 1,664,600 | -0.01(-1.82%) |
Apr 30, 2020 | 0.3000 | 0.3950 | 0.2950 | 0.3300 | 6,636,150 | +0.05(+17.86%) |
Apr 29, 2020 | 0.2850 | 0.2850 | 0.2700 | 0.2800 | 1,098,890 | +0.01(+1.86%) |
Apr 28, 2020 | 0.2940 | 0.2940 | 0.2600 | 0.2749 | 1,983,981 | -0.01(-5.14%) |
Apr 27, 2020 | 0.2600 | 0.3276 | 0.2458 | 0.2898 | 8,326,562 | +0.04(+14.50%) |
Apr 24, 2020 | 0.2500 | 0.2700 | 0.2450 | 0.2531 | 2,106,200 | +0.00(+1.04%) |
Apr 23, 2020 | 0.2500 | 0.2699 | 0.2400 | 0.2505 | 2,646,910 | +0.01(+4.38%) |
Apr 22, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | 720,890 | -0.02(-7.69%) |
Apr 21, 2020 | 0.2600 | 0.2600 | 0.2400 | 0.2600 | 1,169,769 | -0.01(-3.70%) |
Apr 20, 2020 | 0.2500 | 0.2900 | 0.2400 | 0.2700 | 3,075,056 | -0.00(-1.03%) |
Apr 17, 2020 | 0.2500 | 0.2900 | 0.2265 | 0.2728 | 7,268,100 | -0.08(-22.06%) |
Apr 16, 2020 | 0.3400 | 0.3700 | 0.3400 | 0.3500 | 717,296 | +0.01(+1.95%) |
Apr 15, 2020 | 0.3390 | 0.3650 | 0.3300 | 0.3433 | 82,822 | -0.00(-0.09%) |
Apr 14, 2020 | 0.3500 | 0.3600 | 0.3311 | 0.3436 | 201,792 | -0.00(-1.26%) |
Apr 13, 2020 | 0.3722 | 0.3830 | 0.3434 | 0.3480 | 242,145 | -0.02(-5.95%) |
Apr 09, 2020 | 0.3494 | 0.3900 | 0.3301 | 0.3700 | 338,200 | +0.02(+5.71%) |
Apr 08, 2020 | 0.3700 | 0.3700 | 0.3000 | 0.3500 | 517,264 | -0.00(-1.30%) |
Apr 07, 2020 | 0.3737 | 0.3822 | 0.3302 | 0.3546 | 170,651 | -0.00(-1.25%) |
Apr 06, 2020 | 0.3600 | 0.3940 | 0.3500 | 0.3591 | 175,158 | -0.01(-2.92%) |
Apr 03, 2020 | 0.4500 | 0.4799 | 0.3300 | 0.3699 | 433,400 | -0.05(-11.93%) |
Apr 02, 2020 | 0.4004 | 0.4300 | 0.3804 | 0.4200 | 175,427 | +0.03(+6.65%) |
Apr 01, 2020 | 0.4600 | 0.4610 | 0.3800 | 0.3938 | 169,501 | -0.07(-14.82%) |
Mar 31, 2020 | 0.4700 | 0.4976 | 0.4408 | 0.4623 | 67,467 | -0.00(-0.58%) |
Mar 30, 2020 | 0.4954 | 0.5200 | 0.4500 | 0.4650 | 67,546 | -0.02(-4.71%) |
Mar 27, 2020 | 0.5460 | 0.5460 | 0.4700 | 0.4880 | 206,500 | -0.03(-6.15%) |
Mar 26, 2020 | 0.3900 | 0.5300 | 0.3900 | 0.5200 | 382,567 | +0.13(+33.33%) |
Mar 25, 2020 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 285,583 | -0.00(-0.03%) |
Mar 24, 2020 | 0.3600 | 0.4089 | 0.3500 | 0.3901 | 718,007 | +0.11(+39.27%) |
Mar 23, 2020 | 0.4500 | 0.4500 | 0.2800 | 0.2801 | 484,668 | +0.00(+0.04%) |
Mar 20, 2020 | 0.4000 | 0.4085 | 0.2800 | 0.2800 | 369,900 | -0.12(-29.58%) |
Mar 19, 2020 | 0.4500 | 0.4501 | 0.3771 | 0.3976 | 339,559 | +0.02(+4.63%) |
Mar 18, 2020 | 0.5500 | 0.5600 | 0.3501 | 0.3800 | 304,445 | -0.18(-32.14%) |
Mar 17, 2020 | 0.5600 | 0.6000 | 0.5500 | 0.5600 | 247,956 | +0.01(+1.80%) |
Mar 16, 2020 | 0.5601 | 0.6411 | 0.5500 | 0.5501 | 311,586 | -0.12(-17.90%) |
Mar 13, 2020 | 0.6900 | 0.7400 | 0.6514 | 0.6700 | 77,700 | -0.03(-4.34%) |
Mar 12, 2020 | 0.7100 | 0.7300 | 0.6300 | 0.7004 | 225,073 | -0.02(-2.72%) |
Mar 11, 2020 | 0.7364 | 0.7607 | 0.7111 | 0.7200 | 177,660 | -0.01(-2.03%) |
Mar 10, 2020 | 0.7110 | 0.8300 | 0.7110 | 0.7349 | 188,759 | +0.05(+7.91%) |
Mar 09, 2020 | 0.8701 | 0.8800 | 0.6701 | 0.6810 | 763,878 | -0.19(-21.78%) |
Mar 06, 2020 | 0.8760 | 0.8798 | 0.8701 | 0.8706 | 403,500 | -0.00(-0.50%) |
Mar 05, 2020 | 0.8760 | 0.8788 | 0.8750 | 0.8750 | 343,196 | -0.01(-0.74%) |
Mar 04, 2020 | 0.8800 | 0.8815 | 0.8750 | 0.8815 | 441,012 | +0.00(+0.28%) |
Mar 03, 2020 | 0.8760 | 0.8799 | 0.8760 | 0.8790 | 267,321 | +0.00(+0.46%) |