Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3398 | 0.3398 | 0.3100 | 0.3200 | 825,269 | -0.01(-3.03%) |
Apr 29, 2020 | 0.3400 | 0.3498 | 0.3200 | 0.3300 | 1,597,915 | -0.01(-2.94%) |
Apr 28, 2020 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | 2,421,646 | +0.03(+7.94%) |
Apr 27, 2020 | 0.3150 | 0.3200 | 0.3110 | 0.3150 | 1,082,812 | +0.01(+1.94%) |
Apr 24, 2020 | 0.3100 | 0.3120 | 0.3050 | 0.3090 | 418,300 | +0.00(+0.46%) |
Apr 23, 2020 | 0.2900 | 0.3100 | 0.2900 | 0.3076 | 569,702 | +0.01(+4.24%) |
Apr 22, 2020 | 0.3076 | 0.3100 | 0.2937 | 0.2951 | 1,358,547 | -0.00(-0.84%) |
Apr 21, 2020 | 0.3100 | 0.3200 | 0.2950 | 0.2976 | 412,402 | -0.02(-5.43%) |
Apr 20, 2020 | 0.3000 | 0.3160 | 0.3000 | 0.3147 | 2,332,667 | +0.01(+5.01%) |
Apr 17, 2020 | 0.3000 | 0.3001 | 0.2900 | 0.2997 | 1,029,900 | +0.01(+3.92%) |
Apr 16, 2020 | 0.3000 | 0.3000 | 0.2866 | 0.2884 | 1,189,314 | -0.00(-0.48%) |
Apr 15, 2020 | 0.3060 | 0.3100 | 0.2860 | 0.2898 | 1,162,441 | -0.02(-6.52%) |
Apr 14, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3100 | 1,357,292 | +0.01(+1.64%) |
Apr 13, 2020 | 0.2980 | 0.3072 | 0.2964 | 0.3050 | 587,945 | +0.01(+2.42%) |
Apr 09, 2020 | 0.3000 | 0.3050 | 0.2905 | 0.2978 | 958,300 | -0.00(-0.67%) |
Apr 08, 2020 | 0.2900 | 0.3000 | 0.2822 | 0.2998 | 723,181 | +0.01(+2.11%) |
Apr 07, 2020 | 0.3049 | 0.3050 | 0.2900 | 0.2936 | 972,111 | +0.01(+2.23%) |
Apr 06, 2020 | 0.2927 | 0.3000 | 0.2772 | 0.2872 | 1,866,562 | +0.01(+3.87%) |
Apr 03, 2020 | 0.3003 | 0.3003 | 0.2756 | 0.2765 | 838,900 | -0.01(-4.69%) |
Apr 02, 2020 | 0.2901 | 0.3077 | 0.2860 | 0.2901 | 1,334,936 | +0.00(+0.03%) |
Apr 01, 2020 | 0.2700 | 0.2939 | 0.2700 | 0.2900 | 918,695 | -0.00(-1.56%) |
Mar 31, 2020 | 0.3115 | 0.3149 | 0.2810 | 0.2946 | 1,229,805 | -0.01(-4.04%) |
Mar 30, 2020 | 0.3400 | 0.3400 | 0.2980 | 0.3070 | 1,408,753 | -0.03(-9.71%) |
Mar 27, 2020 | 0.3833 | 0.3900 | 0.3370 | 0.3400 | 1,995,700 | -0.03(-9.33%) |
Mar 26, 2020 | 0.3528 | 0.3890 | 0.3202 | 0.3750 | 1,508,958 | +0.03(+9.27%) |
Mar 25, 2020 | 0.3000 | 0.3600 | 0.2900 | 0.3432 | 2,244,538 | +0.04(+12.56%) |
Mar 24, 2020 | 0.3900 | 0.3950 | 0.2833 | 0.3049 | 5,073,864 | +0.04(+17.27%) |
Mar 23, 2020 | 0.2700 | 0.3000 | 0.2500 | 0.2600 | 1,238,202 | -0.01(-3.70%) |
Mar 20, 2020 | 0.2920 | 0.2995 | 0.2700 | 0.2700 | 1,384,500 | -0.02(-6.90%) |
Mar 19, 2020 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 1,546,975 | +0.02(+7.33%) |
Mar 18, 2020 | 0.2932 | 0.2990 | 0.2302 | 0.2702 | 1,770,178 | -0.03(-9.96%) |
Mar 17, 2020 | 0.2800 | 0.3240 | 0.2700 | 0.3001 | 1,693,160 | +0.03(+11.48%) |
Mar 16, 2020 | 0.2800 | 0.3169 | 0.2619 | 0.2692 | 1,909,268 | -0.04(-12.60%) |
Mar 13, 2020 | 0.3000 | 0.3132 | 0.2821 | 0.3080 | 1,612,200 | +0.02(+7.99%) |
Mar 12, 2020 | 0.2900 | 0.3000 | 0.2700 | 0.2852 | 1,114,539 | -0.02(-7.25%) |
Mar 11, 2020 | 0.3100 | 0.3160 | 0.3000 | 0.3075 | 1,209,002 | -0.00(-0.84%) |
Mar 10, 2020 | 0.3274 | 0.3549 | 0.2700 | 0.3101 | 2,622,708 | -0.01(-3.64%) |
Mar 09, 2020 | 0.3700 | 0.3950 | 0.3200 | 0.3218 | 2,819,937 | -0.07(-18.45%) |
Mar 06, 2020 | 0.3900 | 0.4149 | 0.3850 | 0.3946 | 783,300 | -0.01(-2.47%) |
Mar 05, 2020 | 0.4330 | 0.4349 | 0.3901 | 0.4046 | 1,638,606 | -0.03(-5.91%) |
Mar 04, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4300 | 739,304 | -0.01(-1.65%) |
Mar 03, 2020 | 0.4407 | 0.4449 | 0.4225 | 0.4372 | 540,909 | +0.02(+3.70%) |
Mar 02, 2020 | 0.4100 | 0.4449 | 0.4000 | 0.4216 | 1,906,253 | +0.01(+3.23%) |
Feb 28, 2020 | 0.4070 | 0.4084 | 0.3800 | 0.4084 | 2,167,300 | -0.01(-2.88%) |
Feb 27, 2020 | 0.4600 | 0.4800 | 0.4000 | 0.4205 | 2,326,739 | -0.05(-10.53%) |
Feb 26, 2020 | 0.4500 | 0.4800 | 0.4300 | 0.4700 | 1,974,130 | +0.03(+5.78%) |
Feb 25, 2020 | 0.4395 | 0.5100 | 0.4395 | 0.4443 | 3,452,544 | +0.01(+2.44%) |
Feb 24, 2020 | 0.4260 | 0.4500 | 0.4260 | 0.4337 | 1,028,535 | -0.03(-5.55%) |
Feb 21, 2020 | 0.4748 | 0.4776 | 0.4517 | 0.4592 | 1,090,000 | +0.00(+0.07%) |
Feb 20, 2020 | 0.4200 | 0.4662 | 0.4200 | 0.4589 | 1,133,348 | +0.04(+9.26%) |
Feb 19, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | 1,132,225 | -0.01(-2.42%) |
Feb 18, 2020 | 0.4401 | 0.4500 | 0.4301 | 0.4304 | 595,826 | -0.01(-2.29%) |
Feb 14, 2020 | 0.4595 | 0.4597 | 0.4379 | 0.4405 | 1,011,400 | -0.02(-3.40%) |
Feb 13, 2020 | 0.4700 | 0.4750 | 0.4550 | 0.4560 | 654,052 | -0.01(-2.98%) |
Feb 12, 2020 | 0.4600 | 0.4800 | 0.4600 | 0.4700 | 683,083 | +0.01(+2.17%) |
Feb 11, 2020 | 0.4550 | 0.4800 | 0.4500 | 0.4600 | 1,055,190 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4900 | 0.4900 | 0.4500 | 0.4600 | 1,148,237 | -0.02(-3.89%) |
Feb 07, 2020 | 0.4835 | 0.4949 | 0.4742 | 0.4786 | 931,800 | -0.01(-2.33%) |
Feb 06, 2020 | 0.4950 | 0.5124 | 0.4850 | 0.4900 | 1,112,633 | -0.00(-0.87%) |
Feb 05, 2020 | 0.4985 | 0.5049 | 0.4822 | 0.4943 | 745,851 | -0.00(-0.90%) |
Feb 04, 2020 | 0.5197 | 0.5197 | 0.4801 | 0.4988 | 1,164,081 | -0.01(-2.20%) |