Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4700 | 0.4720 | 0.4445 | 0.4617 | 1,007,078 | -0.01(-1.77%) |
Apr 29, 2020 | 0.4600 | 0.4800 | 0.4400 | 0.4700 | 1,150,203 | +0.00(+0.00%) |
Apr 28, 2020 | 0.4800 | 0.4800 | 0.4410 | 0.4700 | 936,912 | +0.00(+0.51%) |
Apr 27, 2020 | 0.4651 | 0.4700 | 0.4400 | 0.4676 | 731,745 | +0.00(+0.56%) |
Apr 24, 2020 | 0.5000 | 0.5200 | 0.4501 | 0.4650 | 1,774,100 | +0.00(+0.87%) |
Apr 23, 2020 | 0.4600 | 0.5000 | 0.4359 | 0.4610 | 1,914,129 | +0.03(+7.21%) |
Apr 22, 2020 | 0.4933 | 0.5000 | 0.4031 | 0.4300 | 1,067,616 | -0.03(-6.52%) |
Apr 21, 2020 | 0.3960 | 0.5799 | 0.3960 | 0.4600 | 2,621,358 | +0.07(+17.95%) |
Apr 20, 2020 | 0.4500 | 0.4500 | 0.3800 | 0.3900 | 1,335,139 | -0.06(-13.33%) |
Apr 17, 2020 | 0.4675 | 0.4800 | 0.4267 | 0.4500 | 1,092,600 | +0.00(+0.00%) |
Apr 16, 2020 | 0.4600 | 0.5100 | 0.4200 | 0.4500 | 1,239,180 | -0.07(-13.46%) |
Apr 15, 2020 | 0.5100 | 0.5400 | 0.4500 | 0.5200 | 1,894,576 | -0.06(-10.34%) |
Apr 14, 2020 | 0.6500 | 0.6500 | 0.5500 | 0.5800 | 3,029,813 | -0.07(-10.77%) |
Apr 13, 2020 | 0.6500 | 0.7400 | 0.5900 | 0.6500 | 7,697,197 | +0.13(+24.98%) |
Apr 09, 2020 | 0.9900 | 1.298 | 0.5000 | 0.5201 | 33,237,500 | +0.25(+90.44%) |
Apr 08, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2731 | 1,194,150 | +0.02(+9.24%) |
Apr 07, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | 220,517 | -0.02(-7.41%) |
Apr 06, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2700 | 208,427 | +0.02(+8.26%) |
Apr 03, 2020 | 0.3045 | 0.3500 | 0.2487 | 0.2494 | 342,700 | -0.04(-13.40%) |
Apr 02, 2020 | 0.3602 | 0.4800 | 0.2601 | 0.2880 | 426,403 | +0.03(+10.77%) |
Apr 01, 2020 | 0.3200 | 0.3200 | 0.2600 | 0.2600 | 65,688 | -0.04(-13.33%) |
Mar 31, 2020 | 0.3175 | 0.3260 | 0.2651 | 0.3000 | 65,625 | +0.00(+0.00%) |
Mar 30, 2020 | 0.3400 | 0.3500 | 0.2600 | 0.3000 | 151,358 | -0.03(-7.83%) |
Mar 27, 2020 | 0.3800 | 0.3800 | 0.3254 | 0.3255 | 120,600 | -0.05(-14.12%) |
Mar 26, 2020 | 0.3700 | 0.3879 | 0.3502 | 0.3790 | 69,159 | -0.00(-0.26%) |
Mar 25, 2020 | 0.4100 | 0.4229 | 0.3700 | 0.3800 | 109,252 | -0.03(-7.32%) |
Mar 24, 2020 | 0.3800 | 0.5500 | 0.3800 | 0.4100 | 119,676 | +0.05(+13.79%) |
Mar 23, 2020 | 0.3885 | 0.4800 | 0.3516 | 0.3603 | 52,838 | -0.01(-2.62%) |
Mar 20, 2020 | 0.4305 | 0.4877 | 0.3700 | 0.3700 | 96,500 | -0.04(-9.76%) |
Mar 19, 2020 | 0.3000 | 0.4500 | 0.3000 | 0.4100 | 116,679 | +0.14(+51.85%) |
Mar 18, 2020 | 0.5400 | 0.5400 | 0.2500 | 0.2700 | 135,532 | -0.29(-51.63%) |
Mar 17, 2020 | 0.3951 | 0.5582 | 0.3651 | 0.5582 | 99,104 | +0.17(+44.05%) |
Mar 16, 2020 | 0.4510 | 0.4510 | 0.3754 | 0.3875 | 56,851 | -0.06(-14.08%) |
Mar 13, 2020 | 0.5200 | 0.5900 | 0.3008 | 0.4510 | 159,800 | -0.06(-12.43%) |
Mar 12, 2020 | 0.6000 | 0.6762 | 0.4600 | 0.5150 | 70,082 | -0.09(-15.50%) |
Mar 11, 2020 | 0.6018 | 0.6262 | 0.5800 | 0.6095 | 87,329 | +0.04(+6.33%) |
Mar 10, 2020 | 0.8005 | 0.8005 | 0.5320 | 0.5732 | 151,860 | -0.25(-30.11%) |
Mar 09, 2020 | 0.9749 | 1.000 | 0.8000 | 0.8201 | 101,780 | -0.27(-24.76%) |
Mar 06, 2020 | 1.070 | 1.090 | 1.040 | 1.090 | 25,000 | +0.01(+0.93%) |
Mar 05, 2020 | 1.260 | 1.260 | 1.060 | 1.080 | 25,613 | -0.21(-16.28%) |
Mar 04, 2020 | 0.9790 | 1.350 | 0.9790 | 1.290 | 39,436 | +0.22(+20.56%) |
Mar 03, 2020 | 1.080 | 1.140 | 1.050 | 1.070 | 34,146 | -0.04(-3.60%) |
Mar 02, 2020 | 1.080 | 1.110 | 1.060 | 1.110 | 30,663 | +0.06(+5.71%) |
Feb 28, 2020 | 1.000 | 1.110 | 1.000 | 1.050 | 72,500 | +0.02(+1.94%) |
Feb 27, 2020 | 1.030 | 1.090 | 1.010 | 1.030 | 48,544 | -0.06(-5.94%) |
Feb 26, 2020 | 1.120 | 1.120 | 1.080 | 1.095 | 20,838 | -0.03(-3.10%) |
Feb 25, 2020 | 1.210 | 1.210 | 1.060 | 1.130 | 42,810 | -0.03(-2.59%) |
Feb 24, 2020 | 1.170 | 1.190 | 1.140 | 1.160 | 25,197 | -0.01(-0.85%) |
Feb 21, 2020 | 1.270 | 1.270 | 1.150 | 1.170 | 11,900 | -0.06(-4.88%) |
Feb 20, 2020 | 1.260 | 1.290 | 1.210 | 1.230 | 25,771 | -0.03(-2.38%) |
Feb 19, 2020 | 1.290 | 1.320 | 1.260 | 1.260 | 5,506 | +0.00(+0.00%) |
Feb 18, 2020 | 1.310 | 1.310 | 1.225 | 1.260 | 15,905 | -0.05(-3.82%) |
Feb 14, 2020 | 1.370 | 1.377 | 1.310 | 1.310 | 9,000 | -0.04(-2.96%) |
Feb 13, 2020 | 1.380 | 1.380 | 1.330 | 1.350 | 15,638 | +0.02(+1.50%) |
Feb 12, 2020 | 1.360 | 1.400 | 1.330 | 1.330 | 8,304 | +0.01(+0.76%) |
Feb 11, 2020 | 1.320 | 1.410 | 1.320 | 1.320 | 15,470 | +0.06(+4.76%) |
Feb 10, 2020 | 1.280 | 1.444 | 1.240 | 1.260 | 17,806 | -0.02(-1.56%) |
Feb 07, 2020 | 1.310 | 1.340 | 1.240 | 1.280 | 23,000 | -0.02(-1.54%) |
Feb 06, 2020 | 1.410 | 1.410 | 1.290 | 1.300 | 32,277 | -0.07(-5.11%) |
Feb 05, 2020 | 1.380 | 1.470 | 1.340 | 1.370 | 19,730 | +0.07(+5.38%) |
Feb 04, 2020 | 1.300 | 1.320 | 1.280 | 1.300 | 23,422 | -0.01(-0.76%) |