Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3154 | 0.3217 | 0.3055 | 0.3100 | 211,506 | +0.01(+2.31%) |
Apr 29, 2020 | 0.3072 | 0.3199 | 0.2900 | 0.3030 | 104,208 | +0.01(+2.47%) |
Apr 28, 2020 | 0.3236 | 0.3378 | 0.2889 | 0.2957 | 533,109 | -0.01(-3.77%) |
Apr 27, 2020 | 0.2500 | 0.3119 | 0.2328 | 0.3073 | 590,282 | +0.07(+30.16%) |
Apr 24, 2020 | 0.2370 | 0.2420 | 0.2180 | 0.2361 | 46,500 | -0.00(-0.08%) |
Apr 23, 2020 | 0.2449 | 0.2449 | 0.2163 | 0.2363 | 233,159 | -0.00(-1.75%) |
Apr 22, 2020 | 0.2255 | 0.2421 | 0.2210 | 0.2405 | 24,300 | +0.01(+5.48%) |
Apr 21, 2020 | 0.2242 | 0.2330 | 0.2199 | 0.2280 | 62,891 | +0.01(+5.90%) |
Apr 20, 2020 | 0.2300 | 0.2349 | 0.2153 | 0.2153 | 75,197 | -0.02(-6.72%) |
Apr 17, 2020 | 0.2208 | 0.2335 | 0.2200 | 0.2308 | 78,100 | +0.02(+9.23%) |
Apr 16, 2020 | 0.2200 | 0.2200 | 0.2050 | 0.2113 | 14,369 | -0.01(-3.52%) |
Apr 15, 2020 | 0.2000 | 0.2410 | 0.2000 | 0.2190 | 85,677 | -0.01(-5.52%) |
Apr 14, 2020 | 0.2360 | 0.2360 | 0.2220 | 0.2318 | 11,432 | +0.01(+5.36%) |
Apr 13, 2020 | 0.2295 | 0.2400 | 0.2200 | 0.2200 | 30,531 | -0.01(-4.01%) |
Apr 09, 2020 | 0.2200 | 0.2360 | 0.2200 | 0.2292 | 52,800 | +0.00(+1.87%) |
Apr 08, 2020 | 0.2499 | 0.2500 | 0.2229 | 0.2250 | 85,584 | -0.01(-6.25%) |
Apr 07, 2020 | 0.2339 | 0.2480 | 0.2339 | 0.2400 | 32,543 | +0.02(+9.09%) |
Apr 06, 2020 | 0.2058 | 0.2200 | 0.2058 | 0.2200 | 12,468 | +0.02(+12.76%) |
Apr 03, 2020 | 0.2290 | 0.2290 | 0.1951 | 0.1951 | 42,800 | -0.01(-5.79%) |
Apr 02, 2020 | 0.2000 | 0.2072 | 0.1946 | 0.2071 | 51,532 | +0.01(+3.55%) |
Apr 01, 2020 | 0.2000 | 0.2129 | 0.1950 | 0.2000 | 99,888 | -0.02(-7.15%) |
Mar 31, 2020 | 0.2143 | 0.2240 | 0.2025 | 0.2154 | 72,962 | +0.01(+4.06%) |
Mar 30, 2020 | 0.1906 | 0.2105 | 0.1640 | 0.2070 | 41,625 | +0.01(+3.40%) |
Mar 27, 2020 | 0.2045 | 0.2070 | 0.1800 | 0.2002 | 92,600 | +0.00(+0.10%) |
Mar 26, 2020 | 0.2070 | 0.2300 | 0.1750 | 0.2000 | 172,250 | +0.00(+0.00%) |
Mar 25, 2020 | 0.2077 | 0.2077 | 0.1841 | 0.2000 | 37,191 | +0.00(+2.09%) |
Mar 24, 2020 | 0.1986 | 0.2089 | 0.1938 | 0.1959 | 200,964 | +0.02(+12.59%) |
Mar 23, 2020 | 0.1800 | 0.1900 | 0.1740 | 0.1740 | 119,744 | -0.02(-8.61%) |
Mar 20, 2020 | 0.1952 | 0.1952 | 0.1668 | 0.1904 | 190,700 | +0.01(+4.21%) |
Mar 19, 2020 | 0.1561 | 0.1828 | 0.1540 | 0.1827 | 96,898 | +0.02(+10.73%) |
Mar 18, 2020 | 0.1800 | 0.1900 | 0.1500 | 0.1650 | 149,964 | -0.02(-8.49%) |
Mar 17, 2020 | 0.1920 | 0.1953 | 0.1700 | 0.1803 | 137,933 | -0.01(-5.60%) |
Mar 16, 2020 | 0.2056 | 0.2056 | 0.1617 | 0.1910 | 111,813 | -0.02(-9.56%) |
Mar 13, 2020 | 0.2203 | 0.2389 | 0.2080 | 0.2112 | 306,400 | -0.01(-5.08%) |
Mar 12, 2020 | 0.2659 | 0.2659 | 0.2145 | 0.2225 | 239,461 | -0.06(-20.14%) |
Mar 11, 2020 | 0.2890 | 0.2939 | 0.2630 | 0.2786 | 57,718 | -0.00(-1.21%) |
Mar 10, 2020 | 0.2943 | 0.2943 | 0.2660 | 0.2820 | 190,715 | +0.01(+3.22%) |
Mar 09, 2020 | 0.3150 | 0.3199 | 0.2600 | 0.2732 | 183,195 | -0.05(-16.20%) |
Mar 06, 2020 | 0.3630 | 0.3630 | 0.3149 | 0.3260 | 108,200 | -0.02(-6.86%) |
Mar 05, 2020 | 0.3399 | 0.3604 | 0.3399 | 0.3500 | 206,502 | +0.01(+3.77%) |
Mar 04, 2020 | 0.2996 | 0.3373 | 0.2937 | 0.3373 | 123,660 | +0.04(+14.85%) |
Mar 03, 2020 | 0.2859 | 0.2979 | 0.2794 | 0.2937 | 228,294 | +0.01(+4.86%) |
Mar 02, 2020 | 0.2900 | 0.2900 | 0.2447 | 0.2801 | 224,748 | -0.01(-4.04%) |
Feb 28, 2020 | 0.2900 | 0.2919 | 0.2633 | 0.2919 | 130,300 | -0.02(-5.63%) |
Feb 27, 2020 | 0.3340 | 0.3389 | 0.2900 | 0.3093 | 184,119 | -0.02(-6.89%) |
Feb 26, 2020 | 0.3010 | 0.3480 | 0.2900 | 0.3322 | 92,565 | +0.01(+1.96%) |
Feb 25, 2020 | 0.3670 | 0.3670 | 0.3188 | 0.3258 | 183,603 | -0.02(-6.91%) |
Feb 24, 2020 | 0.3820 | 0.3820 | 0.3470 | 0.3500 | 138,546 | -0.04(-9.84%) |
Feb 21, 2020 | 0.3980 | 0.3980 | 0.3651 | 0.3882 | 21,200 | +0.01(+2.16%) |
Feb 20, 2020 | 0.4038 | 0.4043 | 0.3800 | 0.3800 | 52,259 | -0.02(-3.80%) |
Feb 19, 2020 | 0.4008 | 0.4022 | 0.3715 | 0.3950 | 84,701 | +0.00(+0.00%) |
Feb 18, 2020 | 0.3976 | 0.3976 | 0.3797 | 0.3950 | 110,082 | +0.02(+3.95%) |
Feb 14, 2020 | 0.3902 | 0.3975 | 0.3681 | 0.3800 | 84,900 | +0.01(+1.50%) |
Feb 13, 2020 | 0.3757 | 0.3800 | 0.3377 | 0.3744 | 130,479 | -0.01(-3.28%) |
Feb 12, 2020 | 0.3889 | 0.4000 | 0.3800 | 0.3871 | 65,206 | +0.01(+1.87%) |
Feb 11, 2020 | 0.3961 | 0.4085 | 0.3800 | 0.3800 | 31,970 | +0.00(+0.53%) |
Feb 10, 2020 | 0.3282 | 0.3780 | 0.3282 | 0.3780 | 30,157 | +0.05(+13.55%) |
Feb 07, 2020 | 0.3490 | 0.3660 | 0.3050 | 0.3329 | 115,200 | -0.02(-6.80%) |
Feb 06, 2020 | 0.3122 | 0.4028 | 0.3122 | 0.3572 | 178,797 | +0.05(+15.19%) |
Feb 05, 2020 | 0.4386 | 0.4386 | 0.3101 | 0.3101 | 43,712 | -0.03(-9.01%) |
Feb 04, 2020 | 0.3202 | 0.3408 | 0.3202 | 0.3408 | 36,971 | +0.04(+12.44%) |