Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5700 | 0.6800 | 0.5310 | 0.6670 | 3,599,600 | +0.18(+36.12%) |
May 28, 2020 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 782,868 | -0.06(-10.91%) |
May 27, 2020 | 0.6100 | 0.6100 | 0.5300 | 0.5500 | 780,724 | -0.03(-5.64%) |
May 26, 2020 | 0.5600 | 0.6149 | 0.5270 | 0.5829 | 1,092,494 | -0.01(-1.07%) |
May 22, 2020 | 0.6036 | 0.6500 | 0.5501 | 0.5892 | 1,863,400 | -0.05(-7.61%) |
May 21, 2020 | 0.5000 | 0.6758 | 0.4986 | 0.6377 | 3,736,115 | +0.15(+30.14%) |
May 20, 2020 | 0.4500 | 0.4900 | 0.4400 | 0.4900 | 815,237 | +0.04(+8.89%) |
May 19, 2020 | 0.4500 | 0.4600 | 0.4300 | 0.4500 | 768,068 | +0.03(+7.14%) |
May 18, 2020 | 0.3700 | 0.4300 | 0.3600 | 0.4200 | 1,464,172 | +0.05(+12.60%) |
May 15, 2020 | 0.3802 | 0.3980 | 0.3649 | 0.3730 | 513,200 | -0.01(-1.84%) |
May 14, 2020 | 0.3900 | 0.4000 | 0.3700 | 0.3800 | 429,458 | +0.00(+0.00%) |
May 13, 2020 | 0.4600 | 0.4600 | 0.3700 | 0.3800 | 1,135,370 | -0.06(-13.04%) |
May 12, 2020 | 0.3901 | 0.4370 | 0.3850 | 0.4370 | 1,222,498 | +0.04(+9.25%) |
May 11, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.4000 | 779,976 | -0.02(-3.73%) |
May 08, 2020 | 0.4500 | 0.4500 | 0.3710 | 0.4155 | 1,297,200 | +0.01(+1.34%) |
May 07, 2020 | 0.3900 | 0.4100 | 0.3700 | 0.4100 | 2,191,038 | +0.04(+11.05%) |
May 06, 2020 | 0.3780 | 0.3889 | 0.3501 | 0.3692 | 505,832 | +0.01(+2.56%) |
May 05, 2020 | 0.3400 | 0.4100 | 0.3300 | 0.3600 | 3,197,042 | +0.04(+11.11%) |
May 04, 2020 | 0.3369 | 0.3486 | 0.3000 | 0.3240 | 956,776 | +0.00(+0.93%) |
May 01, 2020 | 0.3465 | 0.3600 | 0.3204 | 0.3210 | 669,700 | -0.03(-9.32%) |
Apr 30, 2020 | 0.3450 | 0.3700 | 0.3100 | 0.3540 | 1,330,685 | +0.01(+3.15%) |
Apr 29, 2020 | 0.3490 | 0.3570 | 0.3351 | 0.3432 | 833,750 | +0.01(+1.69%) |
Apr 28, 2020 | 0.3400 | 0.3500 | 0.3200 | 0.3375 | 1,223,694 | +0.02(+5.63%) |
Apr 27, 2020 | 0.3100 | 0.3305 | 0.2899 | 0.3195 | 1,065,603 | -0.01(-3.15%) |
Apr 24, 2020 | 0.3200 | 0.4193 | 0.3100 | 0.3299 | 10,700,501 | +0.04(+13.64%) |
Apr 23, 2020 | 0.2900 | 0.3100 | 0.2650 | 0.2903 | 3,143,560 | +0.02(+7.60%) |
Apr 22, 2020 | 0.2685 | 0.2700 | 0.2510 | 0.2698 | 536,353 | +0.00(+0.45%) |
Apr 21, 2020 | 0.2775 | 0.2775 | 0.2463 | 0.2686 | 912,089 | +0.00(+0.94%) |
Apr 20, 2020 | 0.2800 | 0.2950 | 0.2510 | 0.2661 | 1,544,538 | -0.02(-6.60%) |
Apr 17, 2020 | 0.3000 | 0.3000 | 0.2720 | 0.2849 | 1,362,000 | -0.02(-5.03%) |
Apr 16, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 1,106,624 | +0.00(+1.42%) |
Apr 15, 2020 | 0.3100 | 0.3120 | 0.2650 | 0.2958 | 1,321,510 | -0.01(-4.58%) |
Apr 14, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 881,940 | +0.01(+4.52%) |
Apr 13, 2020 | 0.3315 | 0.3400 | 0.2910 | 0.2966 | 1,451,105 | -0.02(-5.24%) |
Apr 09, 2020 | 0.3000 | 0.3320 | 0.2900 | 0.3130 | 2,664,000 | +0.03(+11.79%) |
Apr 08, 2020 | 0.2800 | 0.2900 | 0.2700 | 0.2800 | 674,872 | +0.00(+0.36%) |
Apr 07, 2020 | 0.3000 | 0.3000 | 0.2749 | 0.2790 | 635,742 | -0.00(-0.36%) |
Apr 06, 2020 | 0.2800 | 0.3100 | 0.2600 | 0.2800 | 1,300,948 | -0.01(-3.38%) |
Apr 03, 2020 | 0.2600 | 0.4176 | 0.2400 | 0.2898 | 14,364,800 | +0.05(+20.85%) |
Apr 02, 2020 | 0.2571 | 0.2816 | 0.2340 | 0.2398 | 1,175,530 | -0.01(-4.27%) |
Apr 01, 2020 | 0.2511 | 0.2695 | 0.2500 | 0.2505 | 949,611 | -0.01(-3.65%) |
Mar 31, 2020 | 0.2700 | 0.2900 | 0.2550 | 0.2600 | 1,047,848 | -0.01(-3.70%) |
Mar 30, 2020 | 0.2900 | 0.3000 | 0.2700 | 0.2700 | 580,650 | -0.02(-6.22%) |
Mar 27, 2020 | 0.3200 | 0.3200 | 0.2522 | 0.2879 | 1,930,100 | -0.07(-20.03%) |
Mar 26, 2020 | 0.3200 | 0.4000 | 0.3100 | 0.3600 | 1,755,412 | +0.06(+20.00%) |
Mar 25, 2020 | 0.3000 | 0.3300 | 0.2900 | 0.3000 | 730,431 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3000 | 0.3200 | 0.2800 | 0.3000 | 961,850 | +0.02(+8.85%) |
Mar 23, 2020 | 0.3700 | 0.4260 | 0.2499 | 0.2756 | 2,341,924 | -0.09(-25.51%) |
Mar 20, 2020 | 0.2800 | 0.4450 | 0.2700 | 0.3700 | 9,409,000 | +0.12(+48.00%) |
Mar 19, 2020 | 0.2300 | 0.3000 | 0.2300 | 0.2500 | 1,035,942 | +0.01(+5.26%) |
Mar 18, 2020 | 0.2480 | 0.2800 | 0.2300 | 0.2375 | 450,760 | +0.01(+3.26%) |
Mar 17, 2020 | 0.2600 | 0.2800 | 0.2200 | 0.2300 | 519,251 | -0.02(-8.00%) |
Mar 16, 2020 | 0.2600 | 0.2600 | 0.2200 | 0.2500 | 444,464 | -0.02(-7.41%) |
Mar 13, 2020 | 0.3000 | 0.3190 | 0.2500 | 0.2700 | 525,400 | -0.01(-3.57%) |
Mar 12, 2020 | 0.3100 | 0.3100 | 0.2600 | 0.2800 | 545,435 | -0.03(-9.47%) |
Mar 11, 2020 | 0.3900 | 0.4000 | 0.2800 | 0.3093 | 2,169,167 | -0.03(-9.03%) |
Mar 10, 2020 | 0.4200 | 0.4200 | 0.3316 | 0.3400 | 1,014,811 | +0.01(+3.03%) |
Mar 09, 2020 | 0.3800 | 0.4200 | 0.3100 | 0.3300 | 1,453,947 | -0.10(-23.31%) |
Mar 06, 2020 | 0.5000 | 0.5000 | 0.4300 | 0.4303 | 662,600 | -0.04(-8.45%) |
Mar 05, 2020 | 0.5000 | 0.5300 | 0.4500 | 0.4700 | 816,849 | -0.06(-11.07%) |
Mar 04, 2020 | 0.5000 | 0.5800 | 0.5000 | 0.5285 | 909,386 | -0.02(-3.89%) |
Mar 03, 2020 | 0.4500 | 0.7200 | 0.4500 | 0.5499 | 7,697,273 | +0.13(+31.65%) |