Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4674 | 0.4700 | 0.4230 | 0.4230 | 247,400 | -0.04(-8.04%) |
May 28, 2020 | 0.4560 | 0.4700 | 0.4396 | 0.4600 | 59,611 | +0.01(+1.66%) |
May 27, 2020 | 0.4234 | 0.4530 | 0.4165 | 0.4525 | 122,542 | +0.04(+9.04%) |
May 26, 2020 | 0.4166 | 0.4331 | 0.3953 | 0.4150 | 143,790 | -0.02(-4.16%) |
May 22, 2020 | 0.4098 | 0.4399 | 0.4000 | 0.4330 | 83,800 | +0.02(+5.07%) |
May 21, 2020 | 0.4200 | 0.4212 | 0.4059 | 0.4121 | 25,200 | -0.00(-0.67%) |
May 20, 2020 | 0.4281 | 0.4479 | 0.4020 | 0.4149 | 311,640 | -0.01(-3.24%) |
May 19, 2020 | 0.4486 | 0.4569 | 0.4152 | 0.4288 | 294,360 | -0.01(-1.43%) |
May 18, 2020 | 0.4018 | 0.4500 | 0.4018 | 0.4350 | 162,347 | +0.02(+5.22%) |
May 15, 2020 | 0.4157 | 0.4350 | 0.4100 | 0.4134 | 244,000 | -0.01(-1.90%) |
May 14, 2020 | 0.4010 | 0.4214 | 0.3940 | 0.4214 | 260,844 | +0.01(+3.16%) |
May 13, 2020 | 0.4169 | 0.4250 | 0.4080 | 0.4085 | 238,568 | -0.02(-5.00%) |
May 12, 2020 | 0.4178 | 0.4302 | 0.4080 | 0.4300 | 51,680 | +0.01(+2.38%) |
May 11, 2020 | 0.4256 | 0.4318 | 0.3742 | 0.4200 | 247,113 | -0.01(-3.23%) |
May 08, 2020 | 0.4610 | 0.4610 | 0.3950 | 0.4340 | 273,000 | +0.00(+0.84%) |
May 07, 2020 | 0.3949 | 0.4425 | 0.3949 | 0.4304 | 181,857 | +0.02(+5.49%) |
May 06, 2020 | 0.3646 | 0.4080 | 0.3646 | 0.4080 | 446,868 | +0.03(+7.37%) |
May 05, 2020 | 0.4020 | 0.4117 | 0.3656 | 0.3800 | 44,811 | +0.01(+2.26%) |
May 04, 2020 | 0.3586 | 0.3933 | 0.3575 | 0.3716 | 661,650 | -0.00(-0.69%) |
May 01, 2020 | 0.2800 | 0.4087 | 0.2731 | 0.3742 | 1,526,900 | +0.08(+29.03%) |
Apr 30, 2020 | 0.2967 | 0.3000 | 0.2515 | 0.2900 | 508,897 | +0.01(+5.45%) |
Apr 29, 2020 | 0.2570 | 0.2750 | 0.2400 | 0.2750 | 345,256 | +0.01(+3.38%) |
Apr 28, 2020 | 0.2522 | 0.2660 | 0.2385 | 0.2660 | 203,209 | +0.01(+4.31%) |
Apr 27, 2020 | 0.2377 | 0.2583 | 0.2200 | 0.2550 | 682,014 | +0.02(+6.25%) |
Apr 24, 2020 | 0.2113 | 0.2400 | 0.1991 | 0.2400 | 802,100 | +0.04(+20.00%) |
Apr 23, 2020 | 0.2393 | 0.2420 | 0.2000 | 0.2000 | 392,341 | -0.04(-15.25%) |
Apr 22, 2020 | 0.2477 | 0.2490 | 0.2270 | 0.2360 | 285,203 | -0.01(-3.63%) |
Apr 21, 2020 | 0.2531 | 0.2531 | 0.2340 | 0.2449 | 188,575 | -0.01(-2.04%) |
Apr 20, 2020 | 0.2500 | 0.2578 | 0.2300 | 0.2500 | 388,403 | -0.01(-3.10%) |
Apr 17, 2020 | 0.2595 | 0.2595 | 0.2400 | 0.2580 | 175,600 | +0.00(+0.39%) |
Apr 16, 2020 | 0.2459 | 0.2570 | 0.2399 | 0.2570 | 236,231 | +0.00(+0.78%) |
Apr 15, 2020 | 0.2550 | 0.2550 | 0.2347 | 0.2550 | 246,862 | +0.00(+0.00%) |
Apr 14, 2020 | 0.2484 | 0.2620 | 0.2450 | 0.2550 | 206,978 | -0.00(-0.47%) |
Apr 13, 2020 | 0.2453 | 0.2620 | 0.2453 | 0.2562 | 189,529 | -0.00(-0.70%) |
Apr 09, 2020 | 0.2590 | 0.2666 | 0.2550 | 0.2580 | 278,200 | -0.01(-3.98%) |
Apr 08, 2020 | 0.2656 | 0.2687 | 0.2500 | 0.2687 | 138,683 | +0.00(+1.40%) |
Apr 07, 2020 | 0.2770 | 0.2770 | 0.2503 | 0.2650 | 211,124 | -0.01(-3.99%) |
Apr 06, 2020 | 0.2773 | 0.2808 | 0.2630 | 0.2760 | 383,693 | +0.00(+0.36%) |
Apr 03, 2020 | 0.2721 | 0.2820 | 0.2072 | 0.2750 | 254,000 | -0.02(-5.85%) |
Apr 02, 2020 | 0.2900 | 0.2921 | 0.2700 | 0.2921 | 70,401 | -0.00(-0.41%) |
Apr 01, 2020 | 0.3050 | 0.3050 | 0.2766 | 0.2933 | 64,746 | -0.02(-5.39%) |
Mar 31, 2020 | 0.3083 | 0.3221 | 0.3048 | 0.3100 | 256,672 | -0.00(-0.80%) |
Mar 30, 2020 | 0.2550 | 0.3126 | 0.2550 | 0.3125 | 217,394 | +0.01(+4.17%) |
Mar 27, 2020 | 0.2857 | 0.3053 | 0.2800 | 0.3000 | 130,200 | -0.00(-0.33%) |
Mar 26, 2020 | 0.2778 | 0.3078 | 0.2750 | 0.3010 | 72,386 | +0.00(+0.70%) |
Mar 25, 2020 | 0.2777 | 0.3023 | 0.2500 | 0.2989 | 96,109 | +0.02(+8.69%) |
Mar 24, 2020 | 0.2500 | 0.2860 | 0.2500 | 0.2750 | 159,971 | +0.03(+10.40%) |
Mar 23, 2020 | 0.2462 | 0.2650 | 0.2020 | 0.2491 | 355,662 | -0.00(-1.54%) |
Mar 20, 2020 | 0.2473 | 0.2530 | 0.2300 | 0.2530 | 373,400 | +0.01(+4.59%) |
Mar 19, 2020 | 0.2402 | 0.2550 | 0.2040 | 0.2419 | 117,152 | -0.00(-0.45%) |
Mar 18, 2020 | 0.2420 | 0.2597 | 0.2200 | 0.2430 | 160,469 | +0.01(+5.42%) |
Mar 17, 2020 | 0.2594 | 0.2594 | 0.2200 | 0.2305 | 141,405 | -0.04(-13.86%) |
Mar 16, 2020 | 0.2615 | 0.2865 | 0.1738 | 0.2676 | 401,084 | -0.01(-2.80%) |
Mar 13, 2020 | 0.2600 | 0.2810 | 0.2500 | 0.2753 | 225,800 | +0.03(+13.85%) |
Mar 12, 2020 | 0.2790 | 0.2950 | 0.2332 | 0.2418 | 610,795 | -0.05(-16.16%) |
Mar 11, 2020 | 0.2963 | 0.3022 | 0.2869 | 0.2884 | 220,689 | -0.02(-5.44%) |
Mar 10, 2020 | 0.3024 | 0.3075 | 0.2891 | 0.3050 | 166,627 | +0.01(+1.67%) |
Mar 09, 2020 | 0.3200 | 0.3200 | 0.2881 | 0.3000 | 125,819 | -0.03(-8.56%) |
Mar 06, 2020 | 0.3235 | 0.3365 | 0.3140 | 0.3281 | 173,200 | -0.00(-1.47%) |
Mar 05, 2020 | 0.3316 | 0.3331 | 0.3220 | 0.3330 | 92,878 | -0.00(-0.57%) |
Mar 04, 2020 | 0.3158 | 0.3349 | 0.3090 | 0.3349 | 102,454 | +0.00(+0.21%) |
Mar 03, 2020 | 0.3241 | 0.3346 | 0.3200 | 0.3342 | 277,473 | +0.01(+1.89%) |