Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.3097 | 0.3100 | 0.2700 | 0.2825 | 166,900 | -0.01(-2.59%) |
Feb 27, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 202,243 | -0.04(-11.34%) |
Feb 26, 2020 | 0.3041 | 0.3271 | 0.3041 | 0.3271 | 60,620 | +0.02(+6.13%) |
Feb 25, 2020 | 0.3063 | 0.3166 | 0.2985 | 0.3082 | 38,387 | +0.00(+1.48%) |
Feb 24, 2020 | 0.3300 | 0.3328 | 0.2700 | 0.3037 | 144,752 | -0.02(-6.90%) |
Feb 21, 2020 | 0.3163 | 0.3600 | 0.3100 | 0.3262 | 196,600 | -0.00(-0.46%) |
Feb 20, 2020 | 0.3400 | 0.3400 | 0.3175 | 0.3277 | 99,833 | +0.01(+2.02%) |
Feb 19, 2020 | 0.3300 | 0.3449 | 0.3212 | 0.3212 | 56,046 | -0.02(-6.93%) |
Feb 18, 2020 | 0.3120 | 0.3550 | 0.3113 | 0.3451 | 107,864 | -0.01(-1.82%) |
Feb 14, 2020 | 0.3160 | 0.3515 | 0.3075 | 0.3515 | 446,700 | +0.04(+13.46%) |
Feb 13, 2020 | 0.2754 | 0.3300 | 0.2650 | 0.3098 | 428,070 | +0.04(+13.52%) |
Feb 12, 2020 | 0.2725 | 0.3100 | 0.2680 | 0.2729 | 234,594 | -0.00(-0.91%) |
Feb 11, 2020 | 0.2700 | 0.2754 | 0.2700 | 0.2754 | 6,693 | -0.00(-0.22%) |
Feb 10, 2020 | 0.2701 | 0.2760 | 0.2701 | 0.2760 | 24,755 | +0.01(+2.22%) |
Feb 07, 2020 | 0.2716 | 0.2820 | 0.2700 | 0.2700 | 43,500 | -0.01(-3.74%) |
Feb 06, 2020 | 0.2800 | 0.2845 | 0.2700 | 0.2805 | 28,596 | -0.00(-0.71%) |
Feb 05, 2020 | 0.2810 | 0.2890 | 0.2800 | 0.2825 | 75,350 | +0.01(+2.73%) |
Feb 04, 2020 | 0.2770 | 0.2770 | 0.2631 | 0.2750 | 30,316 | +0.00(+0.92%) |
Feb 03, 2020 | 0.2810 | 0.2810 | 0.2725 | 0.2725 | 10,782 | -0.01(-3.02%) |
Jan 31, 2020 | 0.2848 | 0.2850 | 0.2810 | 0.2810 | 12,700 | +0.00(+0.36%) |
Jan 30, 2020 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | 13,215 | -0.01(-1.79%) |
Jan 29, 2020 | 0.2880 | 0.2900 | 0.2815 | 0.2851 | 15,725 | -0.00(-1.69%) |
Jan 28, 2020 | 0.2900 | 0.2900 | 0.2815 | 0.2900 | 3,847 | +0.01(+3.57%) |
Jan 27, 2020 | 0.2850 | 0.2899 | 0.2800 | 0.2800 | 57,940 | -0.01(-2.10%) |
Jan 24, 2020 | 0.2930 | 0.2999 | 0.2849 | 0.2860 | 134,000 | -0.00(-0.66%) |
Jan 23, 2020 | 0.3000 | 0.3086 | 0.2856 | 0.2879 | 188,192 | -0.00(-0.72%) |
Jan 22, 2020 | 0.2870 | 0.2950 | 0.2870 | 0.2900 | 97,363 | +0.00(+1.54%) |
Jan 21, 2020 | 0.3000 | 0.3000 | 0.2850 | 0.2856 | 85,027 | -0.00(-0.10%) |
Jan 17, 2020 | 0.2860 | 0.2900 | 0.2850 | 0.2859 | 35,500 | -0.00(-0.38%) |
Jan 16, 2020 | 0.2850 | 0.2890 | 0.2850 | 0.2870 | 13,932 | +0.00(+0.03%) |
Jan 15, 2020 | 0.2920 | 0.2920 | 0.2869 | 0.2869 | 60,559 | -0.01(-1.75%) |
Jan 14, 2020 | 0.2965 | 0.3034 | 0.2900 | 0.2920 | 78,626 | -0.00(-1.05%) |
Jan 13, 2020 | 0.3033 | 0.3047 | 0.2951 | 0.2951 | 50,146 | -0.01(-4.00%) |
Jan 10, 2020 | 0.3051 | 0.3089 | 0.3010 | 0.3074 | 20,000 | -0.00(-0.42%) |
Jan 09, 2020 | 0.3000 | 0.3099 | 0.3000 | 0.3087 | 32,840 | +0.01(+2.35%) |
Jan 08, 2020 | 0.3000 | 0.3075 | 0.2951 | 0.3016 | 93,277 | +0.00(+0.53%) |
Jan 07, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 87,199 | -0.01(-1.64%) |
Jan 06, 2020 | 0.3002 | 0.3091 | 0.3000 | 0.3050 | 51,908 | +0.01(+1.67%) |
Jan 03, 2020 | 0.2990 | 0.3300 | 0.2990 | 0.3000 | 627,700 | -0.00(-1.61%) |
Jan 02, 2020 | 0.3050 | 0.3050 | 0.2946 | 0.3049 | 14,769 | +0.00(+1.60%) |
Dec 31, 2019 | 0.2990 | 0.3100 | 0.2901 | 0.3001 | 37,700 | +0.01(+3.48%) |
Dec 30, 2019 | 0.2965 | 0.2965 | 0.2871 | 0.2900 | 90,343 | -0.01(-2.03%) |
Dec 27, 2019 | 0.2900 | 0.3000 | 0.2900 | 0.2960 | 173,100 | +0.01(+3.03%) |
Dec 26, 2019 | 0.2830 | 0.3000 | 0.2830 | 0.2873 | 67,549 | +0.01(+4.51%) |
Dec 24, 2019 | 0.2850 | 0.2895 | 0.2601 | 0.2749 | 56,700 | -0.01(-1.82%) |
Dec 23, 2019 | 0.3000 | 0.3043 | 0.2800 | 0.2800 | 53,559 | -0.03(-9.68%) |
Dec 20, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 23,500 | +0.01(+3.33%) |
Dec 19, 2019 | 0.2900 | 0.3010 | 0.2800 | 0.3000 | 125,588 | +0.01(+3.45%) |
Dec 18, 2019 | 0.2700 | 0.3000 | 0.2700 | 0.2900 | 80,426 | +0.02(+6.19%) |
Dec 17, 2019 | 0.2750 | 0.2800 | 0.2723 | 0.2731 | 109,465 | +0.00(+0.55%) |
Dec 16, 2019 | 0.2750 | 0.2800 | 0.2715 | 0.2716 | 116,078 | -0.00(-1.24%) |
Dec 13, 2019 | 0.2710 | 0.2750 | 0.2710 | 0.2750 | 3,200 | +0.00(+1.48%) |
Dec 12, 2019 | 0.2690 | 0.2750 | 0.2690 | 0.2710 | 8,979 | +0.00(+0.37%) |
Dec 11, 2019 | 0.2612 | 0.2700 | 0.2606 | 0.2700 | 7,034 | +0.01(+3.61%) |
Dec 10, 2019 | 0.2600 | 0.2700 | 0.2600 | 0.2606 | 4,491 | -0.00(-0.50%) |
Dec 09, 2019 | 0.2650 | 0.2680 | 0.2600 | 0.2619 | 63,273 | +0.00(+0.73%) |
Dec 06, 2019 | 0.2620 | 0.2750 | 0.2600 | 0.2600 | 213,400 | -0.00(-0.15%) |
Dec 05, 2019 | 0.2781 | 0.2785 | 0.2600 | 0.2604 | 44,983 | -0.01(-3.56%) |
Dec 04, 2019 | 0.2720 | 0.2840 | 0.2700 | 0.2700 | 77,822 | -0.01(-3.57%) |
Dec 03, 2019 | 0.2800 | 0.2858 | 0.2720 | 0.2800 | 24,040 | +0.00(+1.41%) |