Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2332 | 0.2426 | 0.2224 | 0.2291 | 254,497 | -0.01(-5.56%) |
Apr 29, 2020 | 0.2426 | 0.2453 | 0.2372 | 0.2426 | 106,758 | +0.00(+0.00%) |
Apr 28, 2020 | 0.2453 | 0.2453 | 0.2345 | 0.2426 | 69,502 | +0.00(+1.12%) |
Apr 27, 2020 | 0.2439 | 0.2439 | 0.2318 | 0.2399 | 84,164 | +0.00(+0.57%) |
Apr 24, 2020 | 0.2385 | 0.2426 | 0.2332 | 0.2385 | 161,755 | +0.00(+1.14%) |
Apr 23, 2020 | 0.2372 | 0.2426 | 0.2318 | 0.2359 | 82,376 | +0.00(+1.74%) |
Apr 22, 2020 | 0.2372 | 0.2453 | 0.2251 | 0.2318 | 147,249 | +0.00(+0.00%) |
Apr 21, 2020 | 0.2237 | 0.2412 | 0.2237 | 0.2318 | 39,303 | +0.00(+0.00%) |
Apr 20, 2020 | 0.2426 | 0.2453 | 0.2224 | 0.2318 | 96,607 | -0.01(-5.49%) |
Apr 17, 2020 | 0.2682 | 0.2695 | 0.2264 | 0.2453 | 241,890 | -0.01(-3.71%) |
Apr 16, 2020 | 0.2385 | 0.3032 | 0.2359 | 0.2547 | 1,132,908 | +0.02(+8.62%) |
Apr 15, 2020 | 0.2278 | 0.2345 | 0.2251 | 0.2345 | 135,273 | +0.01(+2.96%) |
Apr 14, 2020 | 0.2237 | 0.2318 | 0.2210 | 0.2278 | 141,001 | +0.00(+1.81%) |
Apr 13, 2020 | 0.2224 | 0.2278 | 0.2210 | 0.2237 | 44,898 | -0.00(-1.77%) |
Apr 09, 2020 | 0.2237 | 0.2278 | 0.2156 | 0.2278 | 62,327 | +0.00(+1.50%) |
Apr 08, 2020 | 0.2237 | 0.2318 | 0.2170 | 0.2244 | 116,040 | +0.00(+0.91%) |
Apr 07, 2020 | 0.2264 | 0.2385 | 0.2156 | 0.2224 | 327,286 | -0.00(-0.60%) |
Apr 06, 2020 | 0.2412 | 0.2412 | 0.2197 | 0.2237 | 292,761 | -0.01(-4.60%) |
Apr 03, 2020 | 0.2345 | 0.2415 | 0.2197 | 0.2345 | 125,397 | +0.01(+5.45%) |
Apr 02, 2020 | 0.2197 | 0.2372 | 0.2197 | 0.2224 | 86,828 | -0.01(-6.25%) |
Apr 01, 2020 | 0.2318 | 0.2493 | 0.2170 | 0.2372 | 329,097 | +0.01(+4.76%) |
Mar 31, 2020 | 0.2183 | 0.2359 | 0.2183 | 0.2264 | 118,763 | +0.01(+3.70%) |
Mar 30, 2020 | 0.2170 | 0.2318 | 0.2170 | 0.2183 | 168,084 | -0.00(-0.61%) |
Mar 27, 2020 | 0.2291 | 0.2412 | 0.2116 | 0.2197 | 178,078 | -0.00(-1.81%) |
Mar 26, 2020 | 0.2655 | 0.2749 | 0.2237 | 0.2237 | 816,061 | -0.03(-11.23%) |
Mar 25, 2020 | 0.2898 | 0.3073 | 0.2332 | 0.2520 | 851,959 | -0.03(-10.10%) |
Mar 24, 2020 | 0.2830 | 0.4313 | 0.2682 | 0.2803 | 5,569,412 | +0.01(+5.58%) |
Mar 23, 2020 | 0.2695 | 0.2898 | 0.2460 | 0.2655 | 236,006 | -0.02(-7.08%) |
Mar 20, 2020 | 0.2736 | 0.2857 | 0.2507 | 0.2857 | 87,555 | +0.03(+13.37%) |
Mar 19, 2020 | 0.2439 | 0.2857 | 0.2359 | 0.2520 | 276,111 | -0.00(-1.58%) |
Mar 18, 2020 | 0.2615 | 0.2709 | 0.2359 | 0.2561 | 60,383 | -0.01(-2.06%) |
Mar 17, 2020 | 0.2736 | 0.2802 | 0.2399 | 0.2615 | 98,240 | -0.01(-3.00%) |
Mar 16, 2020 | 0.3113 | 0.3261 | 0.2359 | 0.2695 | 213,442 | -0.00(-0.50%) |
Mar 13, 2020 | 0.2992 | 0.3088 | 0.2682 | 0.2709 | 155,077 | -0.01(-4.87%) |
Mar 12, 2020 | 0.3248 | 0.3268 | 0.2721 | 0.2848 | 324,059 | -0.03(-9.31%) |
Mar 11, 2020 | 0.2615 | 0.3208 | 0.2493 | 0.3140 | 129,923 | +0.06(+23.94%) |
Mar 10, 2020 | 0.3073 | 0.3120 | 0.2022 | 0.2534 | 714,898 | -0.03(-10.90%) |
Mar 09, 2020 | 0.3342 | 0.3585 | 0.2844 | 0.2844 | 730,294 | -0.04(-12.81%) |
Mar 06, 2020 | 0.3356 | 0.3437 | 0.3113 | 0.3261 | 552,044 | -0.00(-0.91%) |
Mar 05, 2020 | 0.2965 | 0.4111 | 0.2965 | 0.3291 | 1,364,196 | +0.02(+4.81%) |
Mar 04, 2020 | 0.2790 | 0.3235 | 0.2778 | 0.3140 | 957,679 | +0.04(+14.78%) |
Mar 03, 2020 | 0.2668 | 0.2898 | 0.2628 | 0.2736 | 169,011 | -0.02(-5.58%) |
Mar 02, 2020 | 0.2668 | 0.2898 | 0.2561 | 0.2898 | 371,762 | +0.05(+20.79%) |
Feb 28, 2020 | 0.2493 | 0.2695 | 0.2372 | 0.2399 | 247,826 | +0.01(+5.95%) |
Feb 27, 2020 | 0.2291 | 0.2385 | 0.2237 | 0.2264 | 16,576 | -0.02(-8.70%) |
Feb 26, 2020 | 0.2466 | 0.2480 | 0.2237 | 0.2480 | 4,177 | -0.01(-2.13%) |
Feb 25, 2020 | 0.2493 | 0.2534 | 0.2351 | 0.2534 | 4,808 | +0.01(+6.21%) |
Feb 24, 2020 | 0.2359 | 0.2439 | 0.2359 | 0.2385 | 11,411 | +0.01(+3.51%) |
Feb 21, 2020 | 0.2330 | 0.2500 | 0.2305 | 0.2305 | 152,851 | -0.02(-8.56%) |
Feb 20, 2020 | 0.2520 | 0.2520 | 0.2520 | 89 | +0.00(+0.00%) | |
Feb 19, 2020 | 0.2524 | 0.2524 | 0.2520 | 0.2520 | 40,334 | +0.01(+3.31%) |
Feb 18, 2020 | 0.2628 | 0.2682 | 0.2439 | 0.2439 | 29,650 | -0.02(-8.59%) |
Feb 14, 2020 | 0.2557 | 0.2668 | 0.2557 | 0.2668 | 5,193 | +0.01(+5.88%) |
Feb 13, 2020 | 0.2520 | 0.2520 | 0.2520 | 593 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.2520 | 0.2520 | 0.2520 | 1,194 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.2594 | 0.2594 | 0.2520 | 0.2520 | 14,691 | -0.00(-0.53%) |
Feb 10, 2020 | 0.2582 | 0.2582 | 0.2534 | 0.2534 | 3,005 | +0.00(+0.06%) |
Feb 07, 2020 | 0.2601 | 0.2601 | 0.2500 | 0.2532 | 13,355 | -0.00(-1.11%) |
Feb 06, 2020 | 0.2682 | 0.2682 | 0.2557 | 0.2561 | 13,014 | +0.01(+3.26%) |
Feb 05, 2020 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 2,456 | +0.00(+0.00%) |
Feb 04, 2020 | 0.2655 | 0.2682 | 0.2480 | 0.2480 | 125,278 | -0.02(-6.12%) |