Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2400 | 0.2750 | 0.2150 | 0.2199 | 11,486,200 | -0.12(-36.15%) |
Feb 27, 2020 | 0.4200 | 0.4501 | 0.3325 | 0.3444 | 965,283 | -0.11(-23.48%) |
Feb 26, 2020 | 0.4618 | 0.4711 | 0.4500 | 0.4501 | 560,107 | -0.01(-2.15%) |
Feb 25, 2020 | 0.5300 | 0.5400 | 0.4600 | 0.4600 | 409,665 | -0.06(-12.00%) |
Feb 24, 2020 | 0.5500 | 0.5588 | 0.5000 | 0.5227 | 424,222 | -0.03(-5.15%) |
Feb 21, 2020 | 0.5400 | 0.5535 | 0.5201 | 0.5511 | 821,800 | +0.04(+7.91%) |
Feb 20, 2020 | 0.5000 | 0.5400 | 0.4701 | 0.5107 | 553,061 | +0.04(+9.12%) |
Feb 19, 2020 | 0.4900 | 0.4902 | 0.4610 | 0.4680 | 219,099 | -0.02(-3.53%) |
Feb 18, 2020 | 0.4987 | 0.5000 | 0.4790 | 0.4851 | 193,428 | +0.01(+2.13%) |
Feb 14, 2020 | 0.4767 | 0.4950 | 0.4600 | 0.4750 | 302,200 | +0.01(+2.13%) |
Feb 13, 2020 | 0.4500 | 0.4900 | 0.4450 | 0.4651 | 268,870 | +0.02(+3.36%) |
Feb 12, 2020 | 0.4625 | 0.4625 | 0.4400 | 0.4500 | 289,119 | +0.01(+2.04%) |
Feb 11, 2020 | 0.4485 | 0.4630 | 0.4311 | 0.4410 | 255,165 | -0.01(-2.00%) |
Feb 10, 2020 | 0.4700 | 0.4750 | 0.4330 | 0.4500 | 310,452 | -0.03(-5.74%) |
Feb 07, 2020 | 0.5080 | 0.5270 | 0.4700 | 0.4774 | 456,800 | -0.01(-2.57%) |
Feb 06, 2020 | 0.5400 | 0.5500 | 0.4800 | 0.4900 | 605,662 | -0.02(-4.65%) |
Feb 05, 2020 | 0.5292 | 0.5300 | 0.5057 | 0.5139 | 146,667 | -0.00(-0.21%) |
Feb 04, 2020 | 0.4961 | 0.5200 | 0.4850 | 0.5150 | 174,592 | +0.02(+3.31%) |
Feb 03, 2020 | 0.5023 | 0.5400 | 0.4730 | 0.4985 | 562,476 | -0.02(-4.32%) |
Jan 31, 2020 | 0.5800 | 0.5800 | 0.4100 | 0.5210 | 1,165,500 | -0.05(-9.55%) |
Jan 30, 2020 | 0.6416 | 0.6425 | 0.5600 | 0.5760 | 1,040,511 | -0.05(-8.57%) |
Jan 29, 2020 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 548,667 | -0.03(-4.79%) |
Jan 28, 2020 | 0.6450 | 0.6670 | 0.6333 | 0.6617 | 955,720 | +0.02(+3.39%) |
Jan 27, 2020 | 0.6500 | 0.6700 | 0.6300 | 0.6400 | 565,930 | -0.04(-5.60%) |
Jan 24, 2020 | 0.6797 | 0.6900 | 0.6500 | 0.6780 | 912,700 | +0.01(+0.97%) |
Jan 23, 2020 | 0.7038 | 0.7050 | 0.6452 | 0.6715 | 1,734,299 | -0.04(-5.42%) |
Jan 22, 2020 | 0.6800 | 0.7700 | 0.6700 | 0.7100 | 1,785,709 | +0.04(+5.78%) |
Jan 21, 2020 | 0.6800 | 0.6900 | 0.6432 | 0.6712 | 819,827 | +0.03(+4.88%) |
Jan 17, 2020 | 0.6494 | 0.6590 | 0.6250 | 0.6400 | 398,200 | -0.01(-1.49%) |
Jan 16, 2020 | 0.6600 | 0.6699 | 0.6400 | 0.6497 | 433,719 | -0.00(-0.05%) |
Jan 15, 2020 | 0.6900 | 0.6900 | 0.6400 | 0.6500 | 669,398 | -0.02(-3.13%) |
Jan 14, 2020 | 0.6210 | 0.6787 | 0.6111 | 0.6710 | 812,508 | +0.02(+3.23%) |
Jan 13, 2020 | 0.7300 | 0.7300 | 0.6400 | 0.6500 | 1,582,694 | -0.10(-12.81%) |
Jan 10, 2020 | 0.7279 | 0.7750 | 0.6900 | 0.7455 | 2,437,600 | +0.04(+5.00%) |
Jan 09, 2020 | 0.7500 | 0.7595 | 0.7000 | 0.7100 | 1,367,914 | -0.05(-6.58%) |
Jan 08, 2020 | 0.7900 | 0.8000 | 0.7500 | 0.7600 | 1,072,492 | +0.01(+1.33%) |
Jan 07, 2020 | 0.8300 | 0.8300 | 0.7350 | 0.7500 | 2,090,613 | -0.07(-8.54%) |
Jan 06, 2020 | 0.8900 | 0.9000 | 0.8000 | 0.8200 | 1,760,450 | -0.02(-2.15%) |
Jan 03, 2020 | 0.8500 | 0.9200 | 0.8000 | 0.8380 | 3,432,600 | -2.27(-73.05%) |
Jan 02, 2020 | 3.170 | 3.200 | 3.060 | 3.110 | 1,173,611 | -0.05(-1.58%) |
Dec 31, 2019 | 3.180 | 3.250 | 3.092 | 3.160 | 94,500 | -0.05(-1.56%) |
Dec 30, 2019 | 3.280 | 3.390 | 3.140 | 3.210 | 103,969 | -0.06(-1.83%) |
Dec 27, 2019 | 3.450 | 3.550 | 3.260 | 3.270 | 162,600 | -0.14(-4.11%) |
Dec 26, 2019 | 3.000 | 3.720 | 3.000 | 3.410 | 263,771 | +0.43(+14.43%) |
Dec 24, 2019 | 2.970 | 3.000 | 2.920 | 2.980 | 23,600 | +0.05(+1.71%) |
Dec 23, 2019 | 2.870 | 3.082 | 2.835 | 2.930 | 75,537 | +0.12(+4.27%) |
Dec 20, 2019 | 2.890 | 3.250 | 2.700 | 2.810 | 186,700 | +0.01(+0.36%) |
Dec 19, 2019 | 2.370 | 3.180 | 2.370 | 2.800 | 382,122 | +0.45(+19.15%) |
Dec 18, 2019 | 2.150 | 2.450 | 2.150 | 2.350 | 113,443 | +0.19(+8.80%) |
Dec 17, 2019 | 2.210 | 2.210 | 2.119 | 2.160 | 33,481 | -0.08(-3.57%) |
Dec 16, 2019 | 2.200 | 2.290 | 2.160 | 2.240 | 37,133 | +0.04(+1.82%) |
Dec 13, 2019 | 2.160 | 2.221 | 2.100 | 2.200 | 53,800 | +0.04(+1.85%) |
Dec 12, 2019 | 2.180 | 2.220 | 2.160 | 2.160 | 15,738 | -0.04(-1.82%) |
Dec 11, 2019 | 2.230 | 2.304 | 2.170 | 2.200 | 22,931 | -0.01(-0.45%) |
Dec 10, 2019 | 2.330 | 2.370 | 2.210 | 2.210 | 55,001 | -0.03(-1.34%) |
Dec 09, 2019 | 2.200 | 2.460 | 2.190 | 2.240 | 57,594 | +0.09(+4.19%) |
Dec 06, 2019 | 2.140 | 2.200 | 2.120 | 2.150 | 37,200 | +0.02(+0.94%) |
Dec 05, 2019 | 2.180 | 2.200 | 2.130 | 2.130 | 23,138 | +0.01(+0.47%) |
Dec 04, 2019 | 2.140 | 2.250 | 2.110 | 2.120 | 92,054 | +0.02(+0.95%) |
Dec 03, 2019 | 2.140 | 2.140 | 2.075 | 2.100 | 26,965 | -0.04(-1.87%) |