Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4291 | 0.4970 | 0.4212 | 0.4350 | 32,773,900 | +0.02(+4.74%) |
May 28, 2020 | 0.4290 | 0.4320 | 0.4100 | 0.4153 | 13,009,728 | -0.03(-6.70%) |
May 27, 2020 | 0.5200 | 0.5201 | 0.4350 | 0.4451 | 25,551,192 | -0.05(-10.62%) |
May 26, 2020 | 0.5500 | 0.5970 | 0.4810 | 0.4980 | 49,125,936 | -0.01(-1.39%) |
May 22, 2020 | 0.4847 | 0.5280 | 0.4710 | 0.5050 | 47,277,204 | +0.05(+9.83%) |
May 21, 2020 | 0.4100 | 0.4600 | 0.4030 | 0.4598 | 27,907,328 | +0.05(+11.87%) |
May 20, 2020 | 0.4000 | 0.4200 | 0.3902 | 0.4110 | 11,174,141 | +0.02(+5.12%) |
May 19, 2020 | 0.3996 | 0.4024 | 0.3850 | 0.3910 | 5,663,001 | -0.01(-1.51%) |
May 18, 2020 | 0.3970 | 0.4100 | 0.3900 | 0.3970 | 6,290,562 | +0.00(+0.00%) |
May 15, 2020 | 0.4050 | 0.4050 | 0.3840 | 0.3970 | 6,858,200 | -0.01(-2.12%) |
May 14, 2020 | 0.4213 | 0.4546 | 0.3800 | 0.4056 | 27,048,032 | +0.00(+1.07%) |
May 13, 2020 | 0.4600 | 0.5049 | 0.4111 | 0.4013 | 31,088,858 | -0.04(-8.80%) |
May 12, 2020 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 12,242,828 | +0.02(+4.76%) |
May 11, 2020 | 0.4300 | 0.4300 | 0.4000 | 0.4200 | 8,397,333 | +0.01(+1.72%) |
May 08, 2020 | 0.3990 | 0.4240 | 0.3915 | 0.4129 | 12,952,700 | +0.02(+5.14%) |
May 07, 2020 | 0.3797 | 0.4050 | 0.3750 | 0.3927 | 5,545,395 | +0.01(+1.39%) |
May 06, 2020 | 0.4100 | 0.4100 | 0.3850 | 0.3873 | 6,401,275 | -0.02(-4.37%) |
May 05, 2020 | 0.3812 | 0.4256 | 0.3800 | 0.4050 | 16,675,625 | +0.03(+6.58%) |
May 04, 2020 | 0.3800 | 0.3800 | 0.3660 | 0.3800 | 3,943,159 | +0.00(+0.53%) |
May 01, 2020 | 0.3700 | 0.3825 | 0.3700 | 0.3780 | 4,380,800 | -0.01(-1.77%) |
Apr 30, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3848 | 6,273,882 | -0.01(-2.09%) |
Apr 29, 2020 | 0.4000 | 0.4050 | 0.3850 | 0.3930 | 7,851,248 | -0.01(-2.94%) |
Apr 28, 2020 | 0.4310 | 0.4580 | 0.3960 | 0.4049 | 25,581,712 | +0.01(+3.82%) |
Apr 27, 2020 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 6,486,670 | +0.01(+1.30%) |
Apr 24, 2020 | 0.3925 | 0.3955 | 0.3720 | 0.3850 | 7,117,500 | -0.02(-3.75%) |
Apr 23, 2020 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | 11,313,573 | +0.01(+2.56%) |
Apr 22, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3900 | 7,151,408 | -0.02(-4.88%) |
Apr 21, 2020 | 0.4222 | 0.4222 | 0.3900 | 0.4100 | 8,545,515 | -0.02(-5.53%) |
Apr 20, 2020 | 0.4600 | 0.4600 | 0.4250 | 0.4340 | 17,954,020 | -0.03(-6.06%) |
Apr 17, 2020 | 0.4040 | 0.4799 | 0.3800 | 0.4620 | 31,165,300 | +0.04(+10.03%) |
Apr 16, 2020 | 0.4300 | 0.4355 | 0.4000 | 0.4199 | 10,155,738 | -0.02(-3.65%) |
Apr 15, 2020 | 0.4530 | 0.4548 | 0.3650 | 0.4358 | 17,002,736 | -0.03(-6.32%) |
Apr 14, 2020 | 0.4880 | 0.4890 | 0.4420 | 0.4652 | 50,183,692 | -0.13(-22.47%) |
Apr 13, 2020 | 0.5700 | 0.6800 | 0.5200 | 0.6000 | 145,977,360 | +0.24(+68.35%) |
Apr 09, 2020 | 0.2993 | 0.3800 | 0.2850 | 0.3564 | 51,245,900 | +0.07(+25.05%) |
Apr 08, 2020 | 0.2835 | 0.2888 | 0.2703 | 0.2850 | 3,706,809 | +0.01(+2.15%) |
Apr 07, 2020 | 0.2800 | 0.2920 | 0.2640 | 0.2790 | 6,388,648 | -0.01(-1.83%) |
Apr 06, 2020 | 0.2904 | 0.2904 | 0.2750 | 0.2842 | 3,770,266 | +0.00(+0.78%) |
Apr 03, 2020 | 0.2699 | 0.2838 | 0.2541 | 0.2820 | 5,881,800 | +0.01(+5.62%) |
Apr 02, 2020 | 0.2920 | 0.2920 | 0.2650 | 0.2670 | 6,007,004 | -0.01(-2.87%) |
Apr 01, 2020 | 0.2720 | 0.3185 | 0.2680 | 0.2749 | 8,507,094 | +0.01(+5.73%) |
Mar 31, 2020 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 4,151,046 | -0.02(-7.34%) |
Mar 30, 2020 | 0.2880 | 0.2900 | 0.2650 | 0.2806 | 5,022,558 | -0.00(-0.46%) |
Mar 27, 2020 | 0.2990 | 0.2994 | 0.2695 | 0.2819 | 8,054,600 | -0.02(-7.97%) |
Mar 26, 2020 | 0.3640 | 0.3695 | 0.2912 | 0.3063 | 19,261,052 | -0.04(-12.49%) |
Mar 25, 2020 | 0.3175 | 0.3850 | 0.3015 | 0.3500 | 25,567,656 | +0.04(+12.43%) |
Mar 24, 2020 | 0.3124 | 0.3300 | 0.2905 | 0.3113 | 9,241,448 | +0.02(+5.53%) |
Mar 23, 2020 | 0.2710 | 0.3300 | 0.2489 | 0.2950 | 14,096,402 | +0.02(+9.26%) |
Mar 20, 2020 | 0.2771 | 0.2800 | 0.2550 | 0.2700 | 5,023,600 | +0.02(+6.26%) |
Mar 19, 2020 | 0.2370 | 0.2749 | 0.2278 | 0.2541 | 7,480,658 | +0.01(+5.88%) |
Mar 18, 2020 | 0.2650 | 0.2799 | 0.2200 | 0.2400 | 8,350,018 | -0.04(-14.29%) |
Mar 17, 2020 | 0.2500 | 0.3000 | 0.2100 | 0.2800 | 16,441,433 | +0.03(+9.80%) |
Mar 16, 2020 | 0.2650 | 0.2736 | 0.2500 | 0.2550 | 10,019,837 | -0.04(-14.37%) |
Mar 13, 2020 | 0.3200 | 0.3200 | 0.2700 | 0.2978 | 13,729,600 | -0.01(-3.94%) |
Mar 12, 2020 | 0.3300 | 0.3400 | 0.3000 | 0.3100 | 12,702,177 | -0.07(-17.75%) |
Mar 11, 2020 | 0.3789 | 0.4270 | 0.3600 | 0.3769 | 17,312,016 | +0.02(+6.20%) |
Mar 10, 2020 | 0.4445 | 0.4490 | 0.3316 | 0.3549 | 20,272,256 | -0.09(-19.34%) |
Mar 09, 2020 | 0.5000 | 0.5100 | 0.4100 | 0.4400 | 22,643,976 | -0.04(-8.71%) |
Mar 06, 2020 | 0.4924 | 0.5780 | 0.4301 | 0.4820 | 42,882,996 | -0.03(-5.08%) |
Mar 05, 2020 | 0.4415 | 0.5250 | 0.4399 | 0.5078 | 63,874,468 | -0.06(-10.12%) |
Mar 04, 2020 | 0.4249 | 0.6900 | 0.4100 | 0.5650 | 93,414,416 | +0.16(+38.48%) |
Mar 03, 2020 | 0.4599 | 0.4680 | 0.4000 | 0.4080 | 20,080,848 | -0.04(-9.33%) |