Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2432 | 0.2610 | 0.2350 | 0.2500 | 741,900 | -0.01(-2.91%) |
May 28, 2020 | 0.2600 | 0.2790 | 0.2477 | 0.2575 | 878,847 | -0.00(-0.96%) |
May 27, 2020 | 0.2800 | 0.2811 | 0.2400 | 0.2600 | 884,006 | -0.01(-4.38%) |
May 26, 2020 | 0.2800 | 0.2987 | 0.2600 | 0.2719 | 2,192,662 | +0.04(+19.78%) |
May 22, 2020 | 0.2030 | 0.2300 | 0.1995 | 0.2270 | 1,906,400 | +0.02(+8.61%) |
May 21, 2020 | 0.1958 | 0.2170 | 0.1950 | 0.2090 | 860,021 | +0.00(+1.46%) |
May 20, 2020 | 0.2300 | 0.2300 | 0.2050 | 0.2060 | 402,710 | -0.00(-1.90%) |
May 19, 2020 | 0.2020 | 0.2248 | 0.1869 | 0.2100 | 1,155,806 | -0.01(-2.33%) |
May 18, 2020 | 0.1908 | 0.2300 | 0.1889 | 0.2150 | 1,654,061 | +0.03(+14.36%) |
May 15, 2020 | 0.1820 | 0.1889 | 0.1630 | 0.1880 | 1,567,800 | +0.01(+4.44%) |
May 14, 2020 | 0.1700 | 0.1990 | 0.1700 | 0.1800 | 261,466 | -0.00(-2.49%) |
May 13, 2020 | 0.1859 | 0.1950 | 0.1825 | 0.1846 | 527,753 | -0.00(-1.23%) |
May 12, 2020 | 0.1900 | 0.1939 | 0.1750 | 0.1869 | 356,957 | -0.00(-1.63%) |
May 11, 2020 | 0.1898 | 0.1965 | 0.1710 | 0.1900 | 313,268 | +0.00(+0.00%) |
May 08, 2020 | 0.1808 | 0.1980 | 0.1785 | 0.1900 | 287,900 | +0.01(+4.63%) |
May 07, 2020 | 0.1700 | 0.1900 | 0.1700 | 0.1816 | 154,829 | -0.00(-0.77%) |
May 06, 2020 | 0.1785 | 0.1900 | 0.1770 | 0.1830 | 221,893 | -0.00(-1.19%) |
May 05, 2020 | 0.1950 | 0.2000 | 0.1852 | 0.1852 | 369,649 | -0.01(-4.09%) |
May 04, 2020 | 0.1880 | 0.2140 | 0.1870 | 0.1931 | 270,401 | -0.00(-2.23%) |
May 01, 2020 | 0.1941 | 0.2000 | 0.1815 | 0.1975 | 263,100 | +0.00(+1.70%) |
Apr 30, 2020 | 0.1860 | 0.2017 | 0.1860 | 0.1942 | 444,681 | -0.01(-2.95%) |
Apr 29, 2020 | 0.2175 | 0.2360 | 0.1960 | 0.2001 | 2,499,245 | -0.01(-6.71%) |
Apr 28, 2020 | 0.2100 | 0.2294 | 0.2000 | 0.2145 | 444,983 | +0.01(+4.58%) |
Apr 27, 2020 | 0.1915 | 0.2080 | 0.1890 | 0.2051 | 631,190 | +0.01(+2.55%) |
Apr 24, 2020 | 0.2125 | 0.2125 | 0.1840 | 0.2000 | 371,400 | +0.00(+1.37%) |
Apr 23, 2020 | 0.1900 | 0.2108 | 0.1870 | 0.1973 | 260,447 | +0.00(+2.23%) |
Apr 22, 2020 | 0.2125 | 0.2125 | 0.1830 | 0.1930 | 189,120 | -0.00(-2.28%) |
Apr 21, 2020 | 0.1960 | 0.2079 | 0.1920 | 0.1975 | 230,463 | -0.00(-1.79%) |
Apr 20, 2020 | 0.2100 | 0.2158 | 0.1967 | 0.2011 | 342,459 | -0.00(-1.42%) |
Apr 17, 2020 | 0.2150 | 0.2150 | 0.1976 | 0.2040 | 550,100 | +0.01(+3.24%) |
Apr 16, 2020 | 0.2005 | 0.2133 | 0.1870 | 0.1976 | 299,038 | +0.00(+0.82%) |
Apr 15, 2020 | 0.2174 | 0.2207 | 0.1950 | 0.1960 | 534,176 | -0.01(-6.67%) |
Apr 14, 2020 | 0.2200 | 0.2215 | 0.2000 | 0.2100 | 201,049 | +0.00(+0.57%) |
Apr 13, 2020 | 0.2050 | 0.2200 | 0.2000 | 0.2088 | 322,800 | -0.00(-0.19%) |
Apr 09, 2020 | 0.2130 | 0.2160 | 0.1999 | 0.2092 | 316,800 | +0.01(+4.60%) |
Apr 08, 2020 | 0.2045 | 0.2100 | 0.1900 | 0.2000 | 395,246 | +0.00(+1.01%) |
Apr 07, 2020 | 0.2180 | 0.2180 | 0.1900 | 0.1980 | 238,807 | +0.00(+1.54%) |
Apr 06, 2020 | 0.2035 | 0.2160 | 0.1800 | 0.1950 | 283,803 | +0.00(+2.15%) |
Apr 03, 2020 | 0.2120 | 0.2140 | 0.1819 | 0.1909 | 396,400 | -0.02(-8.66%) |
Apr 02, 2020 | 0.1840 | 0.2090 | 0.1840 | 0.2090 | 385,904 | +0.02(+12.97%) |
Apr 01, 2020 | 0.1967 | 0.2100 | 0.1800 | 0.1850 | 403,710 | -0.01(-4.34%) |
Mar 31, 2020 | 0.2080 | 0.2151 | 0.1889 | 0.1934 | 400,915 | -0.01(-4.73%) |
Mar 30, 2020 | 0.2278 | 0.2346 | 0.2000 | 0.2030 | 571,145 | -0.02(-10.85%) |
Mar 27, 2020 | 0.2160 | 0.2469 | 0.1900 | 0.2277 | 1,114,500 | +0.02(+12.22%) |
Mar 26, 2020 | 0.1800 | 0.2248 | 0.1744 | 0.2029 | 1,209,292 | +0.03(+19.35%) |
Mar 25, 2020 | 0.1400 | 0.1736 | 0.1400 | 0.1700 | 804,660 | +0.02(+13.26%) |
Mar 24, 2020 | 0.1450 | 0.1680 | 0.1450 | 0.1501 | 750,079 | +0.00(+0.54%) |
Mar 23, 2020 | 0.1522 | 0.1780 | 0.1400 | 0.1493 | 440,072 | -0.00(-1.91%) |
Mar 20, 2020 | 0.1350 | 0.1808 | 0.1350 | 0.1522 | 1,407,500 | +0.02(+12.74%) |
Mar 19, 2020 | 0.1069 | 0.1350 | 0.1010 | 0.1350 | 734,162 | +0.03(+28.45%) |
Mar 18, 2020 | 0.1250 | 0.1430 | 0.1012 | 0.1051 | 829,399 | -0.02(-19.15%) |
Mar 17, 2020 | 0.1405 | 0.1430 | 0.1254 | 0.1300 | 453,714 | -0.01(-4.27%) |
Mar 16, 2020 | 0.1716 | 0.1716 | 0.1244 | 0.1358 | 705,929 | +0.00(+2.88%) |
Mar 13, 2020 | 0.1240 | 0.1430 | 0.1210 | 0.1320 | 527,100 | +0.01(+4.76%) |
Mar 12, 2020 | 0.1535 | 0.1535 | 0.1200 | 0.1260 | 1,330,309 | -0.04(-24.51%) |
Mar 11, 2020 | 0.1825 | 0.1950 | 0.1617 | 0.1669 | 292,796 | -0.01(-7.28%) |
Mar 10, 2020 | 0.2005 | 0.2010 | 0.1681 | 0.1800 | 399,306 | +0.00(+0.39%) |
Mar 09, 2020 | 0.1900 | 0.1928 | 0.1700 | 0.1793 | 919,107 | -0.02(-10.97%) |
Mar 06, 2020 | 0.2124 | 0.2190 | 0.1920 | 0.2014 | 409,900 | -0.02(-8.45%) |
Mar 05, 2020 | 0.2220 | 0.2340 | 0.2108 | 0.2200 | 223,226 | -0.01(-5.94%) |
Mar 04, 2020 | 0.2255 | 0.2370 | 0.2155 | 0.2339 | 262,711 | +0.01(+6.32%) |
Mar 03, 2020 | 0.2320 | 0.2380 | 0.2151 | 0.2200 | 330,967 | -0.01(-4.64%) |