Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1175 | 0.1182 | 0.1040 | 0.1080 | 545,600 | -0.01(-4.42%) |
May 28, 2020 | 0.1200 | 0.1225 | 0.1100 | 0.1130 | 382,550 | -0.01(-5.68%) |
May 27, 2020 | 0.1186 | 0.1252 | 0.1150 | 0.1198 | 496,009 | -0.00(-0.08%) |
May 26, 2020 | 0.1296 | 0.1300 | 0.1151 | 0.1199 | 755,999 | -0.01(-6.33%) |
May 22, 2020 | 0.1238 | 0.1300 | 0.1100 | 0.1280 | 840,600 | +0.01(+11.69%) |
May 21, 2020 | 0.1240 | 0.1240 | 0.1081 | 0.1146 | 398,605 | +0.00(+3.06%) |
May 20, 2020 | 0.1230 | 0.1230 | 0.1110 | 0.1112 | 362,593 | -0.01(-7.33%) |
May 19, 2020 | 0.1250 | 0.1250 | 0.1100 | 0.1200 | 286,136 | -0.01(-4.00%) |
May 18, 2020 | 0.1046 | 0.1287 | 0.1046 | 0.1250 | 673,119 | +0.01(+5.93%) |
May 15, 2020 | 0.1085 | 0.1200 | 0.1050 | 0.1180 | 536,200 | +0.01(+12.06%) |
May 14, 2020 | 0.1088 | 0.1135 | 0.1000 | 0.1053 | 501,597 | -0.01(-6.40%) |
May 13, 2020 | 0.1030 | 0.1231 | 0.1030 | 0.1125 | 270,787 | -0.01(-6.95%) |
May 12, 2020 | 0.1190 | 0.1209 | 0.1100 | 0.1209 | 180,498 | +0.01(+8.33%) |
May 11, 2020 | 0.1300 | 0.1339 | 0.1116 | 0.1116 | 263,478 | -0.01(-5.18%) |
May 08, 2020 | 0.1222 | 0.1250 | 0.1153 | 0.1177 | 240,800 | -0.00(-2.73%) |
May 07, 2020 | 0.1249 | 0.1259 | 0.1175 | 0.1210 | 425,206 | +0.01(+9.01%) |
May 06, 2020 | 0.1205 | 0.1280 | 0.1101 | 0.1110 | 171,579 | -0.01(-7.50%) |
May 05, 2020 | 0.1240 | 0.1276 | 0.1151 | 0.1200 | 241,836 | +0.00(+1.69%) |
May 04, 2020 | 0.1103 | 0.1280 | 0.1084 | 0.1180 | 907,616 | +0.00(+2.61%) |
May 01, 2020 | 0.1260 | 0.1260 | 0.1046 | 0.1150 | 532,300 | -0.01(-11.54%) |
Apr 30, 2020 | 0.1350 | 0.1380 | 0.1219 | 0.1300 | 1,230,158 | +0.00(+0.00%) |
Apr 29, 2020 | 0.1156 | 0.1355 | 0.1120 | 0.1300 | 1,360,435 | +0.02(+16.07%) |
Apr 28, 2020 | 0.1075 | 0.1150 | 0.1019 | 0.1120 | 801,564 | +0.01(+6.67%) |
Apr 27, 2020 | 0.1000 | 0.1175 | 0.0888 | 0.1050 | 1,193,908 | +0.01(+16.67%) |
Apr 24, 2020 | 0.0900 | 0.0980 | 0.0850 | 0.0900 | 454,000 | -0.01(-7.12%) |
Apr 23, 2020 | 0.1060 | 0.1060 | 0.0910 | 0.0969 | 422,151 | -0.00(-3.10%) |
Apr 22, 2020 | 0.0880 | 0.1000 | 0.0850 | 0.1000 | 278,971 | +0.01(+13.90%) |
Apr 21, 2020 | 0.0799 | 0.0900 | 0.0799 | 0.0878 | 226,764 | +0.00(+3.42%) |
Apr 20, 2020 | 0.0880 | 0.0910 | 0.0800 | 0.0849 | 374,869 | -0.00(-3.52%) |
Apr 17, 2020 | 0.0900 | 0.0900 | 0.0855 | 0.0880 | 51,700 | -0.00(-3.30%) |
Apr 16, 2020 | 0.0894 | 0.0910 | 0.0850 | 0.0910 | 320,129 | +0.01(+7.06%) |
Apr 15, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0850 | 159,170 | -0.00(-5.56%) |
Apr 14, 2020 | 0.0900 | 0.0900 | 0.0810 | 0.0900 | 148,670 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0913 | 0.0913 | 0.0800 | 0.0900 | 221,317 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0904 | 0.0904 | 0.0790 | 0.0900 | 242,400 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0850 | 0.0930 | 0.0800 | 0.0900 | 265,557 | -0.01(-5.26%) |
Apr 07, 2020 | 0.0876 | 0.0990 | 0.0876 | 0.0950 | 168,444 | +0.01(+5.56%) |
Apr 06, 2020 | 0.0900 | 0.0980 | 0.0820 | 0.0900 | 153,250 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0980 | 0.0980 | 0.0833 | 0.0900 | 89,800 | +0.00(+0.11%) |
Apr 02, 2020 | 0.0997 | 0.0997 | 0.0800 | 0.0899 | 75,880 | +0.00(+5.27%) |
Apr 01, 2020 | 0.0940 | 0.0940 | 0.0791 | 0.0854 | 274,438 | +0.00(+4.15%) |
Mar 31, 2020 | 0.0841 | 0.0900 | 0.0792 | 0.0820 | 118,790 | -0.00(-5.53%) |
Mar 30, 2020 | 0.0808 | 0.0900 | 0.0800 | 0.0868 | 273,055 | -0.01(-6.57%) |
Mar 27, 2020 | 0.0880 | 0.0979 | 0.0850 | 0.0929 | 187,600 | -0.00(-4.13%) |
Mar 26, 2020 | 0.0868 | 0.1000 | 0.0820 | 0.0969 | 388,866 | +0.00(+3.09%) |
Mar 25, 2020 | 0.0780 | 0.0970 | 0.0725 | 0.0940 | 419,442 | +0.02(+20.51%) |
Mar 24, 2020 | 0.0815 | 0.0840 | 0.0775 | 0.0780 | 288,507 | +0.01(+10.64%) |
Mar 23, 2020 | 0.0780 | 0.0780 | 0.0683 | 0.0705 | 416,230 | -0.00(-4.99%) |
Mar 20, 2020 | 0.0920 | 0.0963 | 0.0680 | 0.0742 | 1,791,200 | -0.02(-19.35%) |
Mar 19, 2020 | 0.0855 | 0.0969 | 0.0761 | 0.0920 | 417,291 | +0.01(+17.80%) |
Mar 18, 2020 | 0.0800 | 0.0949 | 0.0723 | 0.0781 | 414,631 | -0.00(-2.37%) |
Mar 17, 2020 | 0.0840 | 0.0894 | 0.0715 | 0.0800 | 352,909 | +0.01(+6.81%) |
Mar 16, 2020 | 0.0700 | 0.0880 | 0.0640 | 0.0749 | 1,006,266 | -0.02(-16.78%) |
Mar 13, 2020 | 0.0850 | 0.1080 | 0.0844 | 0.0900 | 404,000 | -0.00(-1.64%) |
Mar 12, 2020 | 0.0955 | 0.1150 | 0.0903 | 0.0915 | 437,354 | -0.01(-12.86%) |
Mar 11, 2020 | 0.1100 | 0.1222 | 0.1050 | 0.1050 | 291,939 | -0.01(-8.46%) |
Mar 10, 2020 | 0.1090 | 0.1400 | 0.1029 | 0.1147 | 132,273 | +0.00(+4.27%) |
Mar 09, 2020 | 0.1142 | 0.1218 | 0.1050 | 0.1100 | 279,130 | -0.01(-9.24%) |
Mar 06, 2020 | 0.1270 | 0.1270 | 0.1183 | 0.1212 | 43,600 | -0.00(-2.26%) |
Mar 05, 2020 | 0.1380 | 0.1380 | 0.1174 | 0.1240 | 95,300 | -0.01(-4.76%) |
Mar 04, 2020 | 0.1410 | 0.1470 | 0.1302 | 0.1302 | 134,169 | -0.00(-1.21%) |
Mar 03, 2020 | 0.1200 | 0.1352 | 0.1150 | 0.1318 | 314,647 | +0.02(+15.61%) |