Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2918 | 0.2918 | 0.2600 | 0.2731 | 594,500 | -0.00(-0.26%) |
May 28, 2020 | 0.2645 | 0.2840 | 0.2640 | 0.2738 | 662,500 | +0.01(+5.11%) |
May 27, 2020 | 0.2467 | 0.2790 | 0.2433 | 0.2605 | 574,977 | +0.01(+2.52%) |
May 26, 2020 | 0.2435 | 0.2765 | 0.2435 | 0.2541 | 610,934 | -0.00(-0.35%) |
May 22, 2020 | 0.2600 | 0.2695 | 0.2400 | 0.2550 | 635,000 | -0.00(-0.97%) |
May 21, 2020 | 0.2471 | 0.2760 | 0.2421 | 0.2575 | 857,848 | -0.02(-6.70%) |
May 20, 2020 | 0.2900 | 0.3000 | 0.2700 | 0.2760 | 734,053 | -0.00(-1.43%) |
May 19, 2020 | 0.2910 | 0.2910 | 0.2460 | 0.2800 | 598,733 | +0.01(+2.94%) |
May 18, 2020 | 0.2790 | 0.2900 | 0.2600 | 0.2720 | 1,320,954 | +0.00(+1.12%) |
May 15, 2020 | 0.2825 | 0.3000 | 0.2650 | 0.2690 | 1,904,300 | -0.03(-10.30%) |
May 14, 2020 | 0.3100 | 0.3150 | 0.2920 | 0.2999 | 1,306,032 | -0.00(-0.03%) |
May 13, 2020 | 0.3100 | 0.3280 | 0.2850 | 0.3000 | 1,475,104 | +0.00(+0.00%) |
May 12, 2020 | 0.2801 | 0.3100 | 0.2801 | 0.3000 | 2,106,920 | +0.02(+6.69%) |
May 11, 2020 | 0.2590 | 0.3000 | 0.2390 | 0.2812 | 3,183,635 | -0.04(-13.48%) |
May 08, 2020 | 0.3230 | 0.3350 | 0.3056 | 0.3250 | 6,667,700 | +0.02(+6.35%) |
May 07, 2020 | 0.2758 | 0.3159 | 0.2758 | 0.3056 | 1,670,403 | +0.03(+12.56%) |
May 06, 2020 | 0.2506 | 0.2770 | 0.2506 | 0.2715 | 860,094 | +0.02(+6.60%) |
May 05, 2020 | 0.2500 | 0.2680 | 0.2411 | 0.2547 | 1,368,298 | +0.00(+1.96%) |
May 04, 2020 | 0.2363 | 0.2700 | 0.2335 | 0.2498 | 803,002 | -0.01(-3.92%) |
May 01, 2020 | 0.2451 | 0.2980 | 0.2451 | 0.2600 | 980,700 | -0.02(-6.31%) |
Apr 30, 2020 | 0.2900 | 0.3063 | 0.2530 | 0.2775 | 2,313,018 | -0.01(-3.48%) |
Apr 29, 2020 | 0.2460 | 0.2995 | 0.2460 | 0.2875 | 1,812,830 | +0.04(+18.31%) |
Apr 28, 2020 | 0.2500 | 0.2550 | 0.2300 | 0.2430 | 1,243,362 | +0.01(+3.40%) |
Apr 27, 2020 | 0.2260 | 0.2470 | 0.2240 | 0.2350 | 1,321,947 | +0.01(+3.52%) |
Apr 24, 2020 | 0.2275 | 0.2440 | 0.2100 | 0.2270 | 1,836,200 | +0.00(+0.98%) |
Apr 23, 2020 | 0.1593 | 0.2300 | 0.1593 | 0.2248 | 1,149,680 | +0.04(+21.45%) |
Apr 22, 2020 | 0.1700 | 0.1989 | 0.1700 | 0.1851 | 510,940 | +0.01(+3.01%) |
Apr 21, 2020 | 0.1809 | 0.1850 | 0.1650 | 0.1797 | 492,099 | -0.00(-1.21%) |
Apr 20, 2020 | 0.1684 | 0.2000 | 0.1680 | 0.1819 | 955,054 | +0.01(+7.32%) |
Apr 17, 2020 | 0.1800 | 0.1800 | 0.1597 | 0.1695 | 644,500 | +0.01(+5.87%) |
Apr 16, 2020 | 0.1413 | 0.1720 | 0.1413 | 0.1601 | 387,697 | -0.00(-1.78%) |
Apr 15, 2020 | 0.1699 | 0.1699 | 0.1520 | 0.1630 | 341,738 | +0.00(+0.00%) |
Apr 14, 2020 | 0.1550 | 0.1699 | 0.1500 | 0.1630 | 1,239,110 | +0.01(+6.54%) |
Apr 13, 2020 | 0.1700 | 0.1725 | 0.1475 | 0.1530 | 1,276,966 | -0.02(-10.00%) |
Apr 09, 2020 | 0.1734 | 0.1810 | 0.1600 | 0.1700 | 917,400 | +0.01(+3.03%) |
Apr 08, 2020 | 0.1800 | 0.1820 | 0.1560 | 0.1650 | 476,644 | -0.01(-2.94%) |
Apr 07, 2020 | 0.1600 | 0.1880 | 0.1600 | 0.1700 | 749,004 | +0.01(+3.03%) |
Apr 06, 2020 | 0.1549 | 0.1650 | 0.1500 | 0.1650 | 850,051 | +0.02(+17.86%) |
Apr 03, 2020 | 0.1448 | 0.1550 | 0.1325 | 0.1400 | 611,900 | -0.00(-3.18%) |
Apr 02, 2020 | 0.1347 | 0.1543 | 0.1210 | 0.1446 | 1,607,369 | +0.02(+15.04%) |
Apr 01, 2020 | 0.1330 | 0.1360 | 0.1200 | 0.1257 | 669,506 | -0.01(-7.57%) |
Mar 31, 2020 | 0.1469 | 0.1469 | 0.1306 | 0.1360 | 219,334 | +0.00(+0.00%) |
Mar 30, 2020 | 0.1357 | 0.1470 | 0.1120 | 0.1360 | 496,918 | +0.01(+4.62%) |
Mar 27, 2020 | 0.1365 | 0.1434 | 0.1250 | 0.1300 | 509,300 | -0.01(-5.04%) |
Mar 26, 2020 | 0.1435 | 0.1435 | 0.1300 | 0.1369 | 762,781 | +0.00(+1.78%) |
Mar 25, 2020 | 0.1400 | 0.1490 | 0.1300 | 0.1345 | 611,006 | -0.01(-3.93%) |
Mar 24, 2020 | 0.1530 | 0.1550 | 0.1300 | 0.1400 | 915,404 | +0.01(+5.74%) |
Mar 23, 2020 | 0.1300 | 0.1370 | 0.1200 | 0.1324 | 443,667 | +0.00(+1.85%) |
Mar 20, 2020 | 0.1303 | 0.1650 | 0.1251 | 0.1300 | 1,178,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.1200 | 0.1326 | 0.1020 | 0.1300 | 1,649,177 | +0.02(+15.04%) |
Mar 18, 2020 | 0.1100 | 0.1251 | 0.1050 | 0.1130 | 2,122,851 | -0.01(-5.44%) |
Mar 17, 2020 | 0.1175 | 0.1289 | 0.1084 | 0.1195 | 830,672 | +0.00(+3.02%) |
Mar 16, 2020 | 0.1100 | 0.1290 | 0.0999 | 0.1160 | 2,085,734 | -0.02(-14.07%) |
Mar 13, 2020 | 0.1400 | 0.1500 | 0.1137 | 0.1350 | 1,318,400 | +0.01(+8.00%) |
Mar 12, 2020 | 0.1338 | 0.1497 | 0.1250 | 0.1250 | 3,155,892 | -0.05(-26.47%) |
Mar 11, 2020 | 0.1840 | 0.2000 | 0.1618 | 0.1700 | 892,320 | -0.02(-11.69%) |
Mar 10, 2020 | 0.1500 | 0.2160 | 0.1500 | 0.1925 | 738,468 | +0.01(+6.35%) |
Mar 09, 2020 | 0.1739 | 0.2100 | 0.1618 | 0.1810 | 1,605,763 | -0.06(-25.51%) |
Mar 06, 2020 | 0.2187 | 0.2490 | 0.2060 | 0.2430 | 1,219,800 | +0.01(+4.34%) |
Mar 05, 2020 | 0.2065 | 0.2390 | 0.2000 | 0.2329 | 1,431,305 | +0.04(+20.61%) |
Mar 04, 2020 | 0.2140 | 0.2149 | 0.1900 | 0.1931 | 470,027 | -0.01(-6.71%) |
Mar 03, 2020 | 0.2300 | 0.2340 | 0.1950 | 0.2070 | 852,500 | -0.01(-4.83%) |