Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 0.3264 | 0.3301 | 0.3080 | 0.3280 | 304,629 | -0.00(-0.61%) |
Feb 28, 2020 | 0.3296 | 0.3300 | 0.2900 | 0.3300 | 350,600 | -0.00(-1.17%) |
Feb 27, 2020 | 0.3491 | 0.3499 | 0.3203 | 0.3339 | 659,354 | -0.03(-6.97%) |
Feb 26, 2020 | 0.3738 | 0.3740 | 0.3469 | 0.3589 | 241,752 | -0.01(-3.68%) |
Feb 25, 2020 | 0.3790 | 0.3800 | 0.3700 | 0.3726 | 122,278 | -0.01(-1.66%) |
Feb 24, 2020 | 0.3805 | 0.3829 | 0.3670 | 0.3789 | 31,299 | -0.01(-3.09%) |
Feb 21, 2020 | 0.3871 | 0.4072 | 0.3760 | 0.3910 | 307,300 | -0.02(-3.88%) |
Feb 20, 2020 | 0.4344 | 0.4344 | 0.3901 | 0.4068 | 141,912 | -0.01(-3.14%) |
Feb 19, 2020 | 0.4425 | 0.4440 | 0.4120 | 0.4200 | 186,448 | -0.03(-5.75%) |
Feb 18, 2020 | 0.4252 | 0.4578 | 0.4100 | 0.4456 | 126,787 | -0.00(-0.98%) |
Feb 14, 2020 | 0.4460 | 0.4653 | 0.4300 | 0.4500 | 52,600 | +0.02(+4.65%) |
Feb 13, 2020 | 0.4581 | 0.4602 | 0.4100 | 0.4300 | 128,139 | -0.02(-5.27%) |
Feb 12, 2020 | 0.4416 | 0.4700 | 0.4096 | 0.4539 | 159,134 | +0.02(+5.36%) |
Feb 11, 2020 | 0.4337 | 0.4539 | 0.4100 | 0.4308 | 389,613 | -0.03(-6.35%) |
Feb 10, 2020 | 0.5210 | 0.5210 | 0.4510 | 0.4600 | 290,488 | -0.05(-9.61%) |
Feb 07, 2020 | 0.5173 | 0.5310 | 0.4950 | 0.5089 | 139,600 | -0.02(-3.47%) |
Feb 06, 2020 | 0.5067 | 0.5272 | 0.4688 | 0.5272 | 202,242 | +0.03(+5.33%) |
Feb 05, 2020 | 0.4789 | 0.5091 | 0.4789 | 0.5005 | 54,552 | -0.01(-1.77%) |
Feb 04, 2020 | 0.4774 | 0.5095 | 0.4500 | 0.5095 | 96,289 | +0.03(+6.70%) |