Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.3173 | 0.3800 | 0.2999 | 0.3796 | 1,520,300 | +0.06(+17.45%) |
Oct 29, 2020 | 0.3138 | 0.3290 | 0.3081 | 0.3232 | 768,997 | +0.00(+0.69%) |
Oct 28, 2020 | 0.3186 | 0.3459 | 0.3070 | 0.3210 | 1,363,343 | -0.03(-9.58%) |
Oct 27, 2020 | 0.3350 | 0.3600 | 0.3000 | 0.3550 | 1,822,777 | +0.04(+11.95%) |
Oct 26, 2020 | 0.3375 | 0.3600 | 0.3028 | 0.3171 | 1,885,834 | -0.02(-6.74%) |
Oct 23, 2020 | 0.3699 | 0.3700 | 0.3200 | 0.3400 | 1,131,400 | -0.02(-5.32%) |
Oct 22, 2020 | 0.3700 | 0.3850 | 0.3477 | 0.3591 | 1,486,828 | -0.00(-1.21%) |
Oct 21, 2020 | 0.3450 | 0.3675 | 0.3000 | 0.3635 | 1,944,810 | +0.03(+9.16%) |
Oct 20, 2020 | 0.3387 | 0.3434 | 0.3172 | 0.3330 | 729,113 | +0.01(+1.56%) |
Oct 19, 2020 | 0.3231 | 0.3390 | 0.3200 | 0.3279 | 774,728 | +0.01(+3.37%) |
Oct 16, 2020 | 0.3299 | 0.3425 | 0.3050 | 0.3172 | 1,297,300 | -0.01(-4.34%) |
Oct 15, 2020 | 0.3391 | 0.3470 | 0.3200 | 0.3316 | 873,040 | -0.01(-1.92%) |
Oct 14, 2020 | 0.3345 | 0.3500 | 0.3200 | 0.3381 | 1,322,414 | -0.00(-0.79%) |
Oct 13, 2020 | 0.3629 | 0.3659 | 0.3299 | 0.3408 | 2,005,154 | -0.03(-9.12%) |
Oct 12, 2020 | 0.3350 | 0.3780 | 0.3305 | 0.3750 | 2,363,944 | +0.05(+14.89%) |
Oct 09, 2020 | 0.3300 | 0.3330 | 0.3001 | 0.3264 | 1,610,400 | +0.03(+8.80%) |
Oct 08, 2020 | 0.2650 | 0.3003 | 0.2605 | 0.3000 | 970,056 | +0.04(+14.11%) |
Oct 07, 2020 | 0.2620 | 0.2725 | 0.2550 | 0.2629 | 689,481 | +0.00(+1.12%) |
Oct 06, 2020 | 0.2860 | 0.2870 | 0.2250 | 0.2600 | 727,709 | -0.00(-0.99%) |
Oct 05, 2020 | 0.2625 | 0.2750 | 0.2570 | 0.2626 | 497,754 | +0.00(+1.78%) |
Oct 02, 2020 | 0.2635 | 0.2760 | 0.2550 | 0.2580 | 956,900 | -0.01(-4.97%) |
Oct 01, 2020 | 0.2950 | 0.2950 | 0.2575 | 0.2715 | 1,192,943 | +0.00(+0.18%) |
Sep 30, 2020 | 0.2825 | 0.2897 | 0.2520 | 0.2710 | 601,468 | -0.01(-4.91%) |
Sep 29, 2020 | 0.2975 | 0.3000 | 0.2800 | 0.2850 | 419,629 | -0.00(-1.66%) |
Sep 28, 2020 | 0.2975 | 0.3063 | 0.2763 | 0.2898 | 1,706,530 | +0.02(+6.54%) |
Sep 25, 2020 | 0.2970 | 0.3000 | 0.2600 | 0.2720 | 1,489,300 | -0.01(-2.68%) |
Sep 24, 2020 | 0.2612 | 0.2824 | 0.2447 | 0.2795 | 920,772 | +0.03(+11.67%) |
Sep 23, 2020 | 0.3000 | 0.3000 | 0.2371 | 0.2503 | 1,776,845 | -0.03(-12.02%) |
Sep 22, 2020 | 0.2900 | 0.2907 | 0.2700 | 0.2845 | 632,556 | -0.00(-0.21%) |
Sep 21, 2020 | 0.2900 | 0.3080 | 0.2657 | 0.2851 | 1,040,622 | -0.02(-6.12%) |
Sep 18, 2020 | 0.3154 | 0.3154 | 0.2950 | 0.3037 | 429,100 | -0.01(-1.72%) |
Sep 17, 2020 | 0.3200 | 0.3200 | 0.2850 | 0.3090 | 683,534 | -0.00(-0.32%) |
Sep 16, 2020 | 0.2960 | 0.3300 | 0.2960 | 0.3100 | 388,305 | -0.00(-0.61%) |
Sep 15, 2020 | 0.3200 | 0.3245 | 0.3004 | 0.3119 | 1,011,780 | -0.01(-2.53%) |
Sep 14, 2020 | 0.3263 | 0.3263 | 0.3100 | 0.3200 | 533,124 | +0.01(+4.58%) |
Sep 11, 2020 | 0.3097 | 0.3300 | 0.2966 | 0.3060 | 295,900 | -0.01(-2.24%) |
Sep 10, 2020 | 0.3116 | 0.3251 | 0.3066 | 0.3130 | 796,181 | -0.00(-1.29%) |
Sep 09, 2020 | 0.2683 | 0.3227 | 0.2683 | 0.3171 | 558,469 | +0.01(+4.48%) |
Sep 08, 2020 | 0.3175 | 0.3291 | 0.2873 | 0.3035 | 618,018 | -0.02(-6.76%) |
Sep 04, 2020 | 0.3200 | 0.3381 | 0.2986 | 0.3255 | 1,633,900 | -0.00(-1.06%) |
Sep 03, 2020 | 0.3095 | 0.3453 | 0.3095 | 0.3290 | 985,311 | -0.03(-7.71%) |
Sep 02, 2020 | 0.3800 | 0.3800 | 0.3439 | 0.3565 | 1,332,230 | -0.02(-5.99%) |
Sep 01, 2020 | 0.3600 | 0.3900 | 0.3600 | 0.3792 | 1,931,063 | +0.02(+6.52%) |
Aug 31, 2020 | 0.3616 | 0.3616 | 0.3300 | 0.3560 | 1,210,807 | +0.03(+7.88%) |
Aug 28, 2020 | 0.3280 | 0.3300 | 0.2999 | 0.3300 | 992,200 | +0.02(+7.49%) |
Aug 27, 2020 | 0.3137 | 0.3314 | 0.3000 | 0.3070 | 1,433,922 | -0.02(-4.66%) |
Aug 26, 2020 | 0.3038 | 0.3274 | 0.2948 | 0.3220 | 1,015,418 | +0.02(+5.57%) |
Aug 25, 2020 | 0.3400 | 0.3440 | 0.2950 | 0.3050 | 1,731,726 | -0.04(-11.59%) |
Aug 24, 2020 | 0.3430 | 0.3598 | 0.3328 | 0.3450 | 584,594 | +0.01(+2.07%) |
Aug 21, 2020 | 0.3830 | 0.3850 | 0.3285 | 0.3380 | 1,375,100 | -0.03(-7.40%) |
Aug 20, 2020 | 0.3590 | 0.3750 | 0.3500 | 0.3650 | 1,004,822 | +0.01(+3.22%) |
Aug 19, 2020 | 0.3769 | 0.3890 | 0.3482 | 0.3536 | 1,285,427 | -0.04(-9.17%) |
Aug 18, 2020 | 0.3975 | 0.4200 | 0.3700 | 0.3893 | 894,616 | -0.00(-0.97%) |
Aug 17, 2020 | 0.3500 | 0.4122 | 0.3500 | 0.3931 | 2,550,329 | +0.00(+0.85%) |
Aug 14, 2020 | 0.3900 | 0.4035 | 0.3700 | 0.3898 | 1,379,900 | +0.03(+8.28%) |
Aug 13, 2020 | 0.3625 | 0.3790 | 0.3500 | 0.3600 | 574,819 | +0.00(+0.50%) |
Aug 12, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3582 | 617,543 | +0.00(+0.93%) |
Aug 11, 2020 | 0.3875 | 0.3875 | 0.3494 | 0.3549 | 1,558,752 | -0.04(-9.00%) |
Aug 10, 2020 | 0.4210 | 0.4220 | 0.3712 | 0.3900 | 1,780,500 | +0.01(+1.80%) |
Aug 07, 2020 | 0.3910 | 0.4250 | 0.3579 | 0.3831 | 1,870,100 | -0.02(-5.87%) |
Aug 06, 2020 | 0.4116 | 0.4348 | 0.3900 | 0.4070 | 2,665,434 | -0.01(-1.48%) |
Aug 05, 2020 | 0.3950 | 0.4392 | 0.3950 | 0.4131 | 1,905,782 | +0.02(+5.92%) |
Aug 04, 2020 | 0.4150 | 0.4210 | 0.3700 | 0.3900 | 2,839,819 | -0.05(-12.26%) |