Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3900 | 0.4600 | 0.3759 | 0.4600 | 4,621,563 | +0.05(+12.20%) |
Apr 29, 2020 | 0.7000 | 0.7500 | 0.3800 | 0.4100 | 34,923,580 | +0.03(+7.89%) |
Apr 28, 2020 | 0.3700 | 0.3900 | 0.3500 | 0.3800 | 497,232 | +0.01(+2.70%) |
Apr 27, 2020 | 0.3677 | 0.3700 | 0.3450 | 0.3700 | 223,242 | +0.01(+4.02%) |
Apr 24, 2020 | 0.3690 | 0.3700 | 0.3501 | 0.3557 | 73,200 | -0.01(-3.60%) |
Apr 23, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3690 | 52,172 | -0.00(-0.27%) |
Apr 22, 2020 | 0.3900 | 0.3999 | 0.3649 | 0.3700 | 71,865 | -0.02(-6.28%) |
Apr 21, 2020 | 0.3874 | 0.3950 | 0.3506 | 0.3948 | 55,420 | +0.02(+6.67%) |
Apr 20, 2020 | 0.3690 | 0.4000 | 0.3520 | 0.3701 | 201,091 | +0.00(+0.03%) |
Apr 17, 2020 | 0.3646 | 0.3700 | 0.3503 | 0.3700 | 82,100 | +0.01(+2.89%) |
Apr 16, 2020 | 0.3730 | 0.3800 | 0.3501 | 0.3596 | 70,663 | +0.01(+2.89%) |
Apr 15, 2020 | 0.3700 | 0.3700 | 0.3450 | 0.3495 | 53,679 | -0.02(-5.46%) |
Apr 14, 2020 | 0.3500 | 0.3700 | 0.3401 | 0.3697 | 208,816 | +0.01(+2.72%) |
Apr 13, 2020 | 0.3700 | 0.3799 | 0.3160 | 0.3599 | 162,962 | -0.00(-0.03%) |
Apr 09, 2020 | 0.3700 | 0.3700 | 0.3355 | 0.3600 | 186,000 | +0.02(+7.37%) |
Apr 08, 2020 | 0.3438 | 0.3500 | 0.3275 | 0.3353 | 70,207 | +0.01(+2.38%) |
Apr 07, 2020 | 0.3400 | 0.3450 | 0.3106 | 0.3275 | 247,820 | +0.01(+2.34%) |
Apr 06, 2020 | 0.3400 | 0.3450 | 0.3200 | 0.3200 | 75,152 | -0.01(-2.50%) |
Apr 03, 2020 | 0.3365 | 0.3399 | 0.3110 | 0.3282 | 43,600 | -0.01(-3.47%) |
Apr 02, 2020 | 0.3500 | 0.3600 | 0.3400 | 0.3400 | 102,968 | -0.01(-2.86%) |
Apr 01, 2020 | 0.3618 | 0.3750 | 0.3100 | 0.3500 | 51,773 | +0.00(+0.00%) |
Mar 31, 2020 | 0.3600 | 0.4300 | 0.3100 | 0.3500 | 439,688 | -0.00(-0.57%) |
Mar 30, 2020 | 0.3440 | 0.3800 | 0.3401 | 0.3520 | 70,765 | -0.01(-2.22%) |
Mar 27, 2020 | 0.3890 | 0.3900 | 0.3410 | 0.3600 | 129,500 | -0.02(-4.64%) |
Mar 26, 2020 | 0.3400 | 0.3896 | 0.3400 | 0.3775 | 169,702 | +0.04(+11.03%) |
Mar 25, 2020 | 0.3500 | 0.3600 | 0.3100 | 0.3400 | 151,430 | -0.01(-2.86%) |
Mar 24, 2020 | 0.3300 | 0.3500 | 0.3000 | 0.3500 | 256,421 | +0.03(+10.94%) |
Mar 23, 2020 | 0.3000 | 0.3400 | 0.2900 | 0.3155 | 95,691 | +0.03(+8.79%) |
Mar 20, 2020 | 0.3100 | 0.3400 | 0.2900 | 0.2900 | 511,000 | +0.00(+0.00%) |
Mar 19, 2020 | 0.2900 | 0.3000 | 0.2800 | 0.2900 | 254,088 | +0.01(+3.39%) |
Mar 18, 2020 | 0.2800 | 0.3200 | 0.2601 | 0.2805 | 160,432 | +0.00(+0.18%) |
Mar 17, 2020 | 0.2850 | 0.2850 | 0.2230 | 0.2800 | 197,319 | +0.00(+0.00%) |
Mar 16, 2020 | 0.2301 | 0.3000 | 0.2301 | 0.2800 | 216,800 | -0.05(-15.15%) |
Mar 13, 2020 | 0.3000 | 0.3300 | 0.2650 | 0.3300 | 427,500 | +0.09(+37.50%) |
Mar 12, 2020 | 0.2100 | 0.3000 | 0.2100 | 0.2400 | 206,564 | -0.07(-22.58%) |
Mar 11, 2020 | 0.3400 | 0.3400 | 0.3000 | 0.3100 | 116,087 | -0.02(-6.54%) |
Mar 10, 2020 | 0.3503 | 0.3600 | 0.3314 | 0.3317 | 96,023 | -0.01(-3.86%) |
Mar 09, 2020 | 0.3450 | 0.3600 | 0.3390 | 0.3450 | 147,164 | -0.03(-6.76%) |
Mar 06, 2020 | 0.3790 | 0.3790 | 0.3300 | 0.3700 | 166,500 | -0.01(-2.63%) |
Mar 05, 2020 | 0.3500 | 0.3800 | 0.3498 | 0.3800 | 126,374 | +0.03(+8.57%) |
Mar 04, 2020 | 0.3650 | 0.3800 | 0.3500 | 0.3500 | 204,470 | -0.01(-1.41%) |
Mar 03, 2020 | 0.3500 | 0.3700 | 0.3500 | 0.3550 | 112,480 | +0.00(+0.03%) |
Mar 02, 2020 | 0.3500 | 0.3699 | 0.3500 | 0.3549 | 83,152 | -0.02(-4.06%) |
Feb 28, 2020 | 0.3791 | 0.3800 | 0.3500 | 0.3699 | 201,400 | -0.01(-2.66%) |
Feb 27, 2020 | 0.3885 | 0.3885 | 0.3650 | 0.3800 | 115,584 | +0.01(+2.70%) |
Feb 26, 2020 | 0.3900 | 0.3997 | 0.3600 | 0.3700 | 538,873 | -0.02(-5.13%) |
Feb 25, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3900 | 180,660 | -0.01(-2.48%) |
Feb 24, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.3999 | 91,753 | -0.00(-0.03%) |
Feb 21, 2020 | 0.4090 | 0.4090 | 0.3902 | 0.4000 | 140,600 | -0.00(-0.02%) |
Feb 20, 2020 | 0.4007 | 0.4089 | 0.4000 | 0.4001 | 316,727 | +0.00(+0.02%) |
Feb 19, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | 195,101 | +0.00(+0.00%) |
Feb 18, 2020 | 0.4100 | 0.4100 | 0.3827 | 0.4000 | 186,100 | +0.01(+1.68%) |
Feb 14, 2020 | 0.4200 | 0.4275 | 0.3920 | 0.3934 | 88,700 | -0.02(-4.05%) |
Feb 13, 2020 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 122,964 | -0.00(-1.13%) |
Feb 12, 2020 | 0.4052 | 0.4350 | 0.4020 | 0.4147 | 214,699 | +0.01(+3.16%) |
Feb 11, 2020 | 0.3900 | 0.4300 | 0.3806 | 0.4020 | 367,129 | +0.00(+0.75%) |
Feb 10, 2020 | 0.3873 | 0.4000 | 0.3800 | 0.3990 | 167,437 | +0.02(+4.70%) |
Feb 07, 2020 | 0.3800 | 0.3890 | 0.3800 | 0.3811 | 61,100 | +0.00(+0.29%) |
Feb 06, 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3800 | 94,171 | -0.01(-2.21%) |
Feb 05, 2020 | 0.3800 | 0.3950 | 0.3800 | 0.3886 | 51,331 | -0.00(-0.05%) |
Feb 04, 2020 | 0.3720 | 0.3967 | 0.3706 | 0.3888 | 70,205 | -0.00(-0.31%) |