Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3788 | 0.3788 | 0.3005 | 0.3241 | 789,900 | -0.05(-13.99%) |
May 28, 2020 | 0.3500 | 0.3768 | 0.3425 | 0.3768 | 147,279 | +0.00(+1.18%) |
May 27, 2020 | 0.3600 | 0.3788 | 0.3500 | 0.3724 | 124,754 | +0.02(+6.40%) |
May 26, 2020 | 0.3698 | 0.3991 | 0.3425 | 0.3500 | 391,608 | -0.05(-12.48%) |
May 22, 2020 | 0.4000 | 0.4101 | 0.3700 | 0.3999 | 53,000 | -0.02(-3.64%) |
May 21, 2020 | 0.4300 | 0.4347 | 0.3517 | 0.4150 | 191,431 | -0.02(-4.58%) |
May 20, 2020 | 0.4094 | 0.4480 | 0.4094 | 0.4349 | 166,283 | +0.01(+3.55%) |
May 19, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 97,139 | -0.02(-5.06%) |
May 18, 2020 | 0.4380 | 0.4500 | 0.4189 | 0.4424 | 170,074 | +0.02(+4.93%) |
May 15, 2020 | 0.3930 | 0.4399 | 0.3839 | 0.4216 | 231,800 | +0.04(+10.22%) |
May 14, 2020 | 0.3465 | 0.3991 | 0.3465 | 0.3825 | 149,738 | +0.04(+12.50%) |
May 13, 2020 | 0.4000 | 0.4143 | 0.3212 | 0.3400 | 92,081 | -0.07(-17.97%) |
May 12, 2020 | 0.4200 | 0.4200 | 0.3800 | 0.4145 | 112,660 | -0.01(-1.29%) |
May 11, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4199 | 91,899 | +0.01(+2.02%) |
May 08, 2020 | 0.4110 | 0.4299 | 0.3920 | 0.4116 | 103,200 | -0.01(-1.53%) |
May 07, 2020 | 0.4318 | 0.4318 | 0.4010 | 0.4180 | 107,963 | +0.00(+1.01%) |
May 06, 2020 | 0.4500 | 0.4599 | 0.4100 | 0.4138 | 55,948 | -0.02(-3.77%) |
May 05, 2020 | 0.4100 | 0.4400 | 0.4000 | 0.4300 | 78,046 | -0.01(-2.03%) |
May 04, 2020 | 0.4200 | 0.4800 | 0.4000 | 0.4389 | 270,741 | +0.02(+4.57%) |
May 01, 2020 | 0.4100 | 0.4300 | 0.4000 | 0.4197 | 177,000 | +0.01(+1.72%) |
Apr 30, 2020 | 0.4200 | 0.4478 | 0.3673 | 0.4126 | 248,788 | -0.00(-0.17%) |
Apr 29, 2020 | 0.4300 | 0.4391 | 0.4100 | 0.4133 | 164,211 | +0.00(+0.46%) |
Apr 28, 2020 | 0.4000 | 0.4232 | 0.3901 | 0.4114 | 145,078 | -0.01(-2.79%) |
Apr 27, 2020 | 0.4700 | 0.4931 | 0.3058 | 0.4232 | 810,483 | -0.09(-18.00%) |
Apr 24, 2020 | 0.5000 | 0.6400 | 0.4700 | 0.5161 | 1,178,400 | +0.02(+3.22%) |
Apr 23, 2020 | 0.3900 | 0.6400 | 0.3500 | 0.5000 | 1,519,391 | +0.14(+39.59%) |
Apr 22, 2020 | 0.3300 | 0.3600 | 0.3300 | 0.3582 | 78,855 | +0.05(+15.55%) |
Apr 21, 2020 | 0.3300 | 0.3300 | 0.3200 | 0.3100 | 30,436 | -0.01(-3.13%) |
Apr 20, 2020 | 0.3723 | 0.3723 | 0.3115 | 0.3200 | 99,663 | +0.01(+3.13%) |
Apr 17, 2020 | 0.2875 | 0.3350 | 0.2856 | 0.3103 | 122,900 | +0.03(+8.84%) |
Apr 16, 2020 | 0.3300 | 0.3300 | 0.2807 | 0.2851 | 62,222 | -0.04(-12.30%) |
Apr 15, 2020 | 0.3576 | 0.3576 | 0.3126 | 0.3251 | 48,664 | -0.01(-4.30%) |
Apr 14, 2020 | 0.3570 | 0.3571 | 0.3300 | 0.3397 | 46,615 | -0.00(-0.09%) |
Apr 13, 2020 | 0.3400 | 0.3600 | 0.3200 | 0.3400 | 63,530 | +0.02(+6.25%) |
Apr 09, 2020 | 0.3300 | 0.4000 | 0.3191 | 0.3200 | 253,100 | -0.03(-8.31%) |
Apr 08, 2020 | 0.3526 | 0.3526 | 0.3200 | 0.3490 | 79,693 | -0.00(-0.31%) |
Apr 07, 2020 | 0.3625 | 0.3800 | 0.3500 | 0.3501 | 45,283 | -0.01(-2.72%) |
Apr 06, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3599 | 58,510 | +0.01(+2.27%) |
Apr 03, 2020 | 0.4410 | 0.4410 | 0.3500 | 0.3519 | 76,300 | -0.06(-14.15%) |
Apr 02, 2020 | 0.4000 | 0.5000 | 0.3780 | 0.4099 | 90,874 | +0.02(+3.98%) |
Apr 01, 2020 | 0.4300 | 0.5500 | 0.3500 | 0.3942 | 469,479 | -0.04(-8.33%) |
Mar 31, 2020 | 0.3100 | 0.4500 | 0.2000 | 0.4300 | 624,383 | +0.13(+43.67%) |
Mar 30, 2020 | 0.2508 | 0.3805 | 0.2000 | 0.2993 | 288,122 | +0.09(+41.85%) |
Mar 27, 2020 | 0.2100 | 0.2401 | 0.2005 | 0.2110 | 50,900 | -0.02(-6.64%) |
Mar 26, 2020 | 0.2380 | 0.2380 | 0.2100 | 0.2260 | 117,250 | -0.01(-2.16%) |
Mar 25, 2020 | 0.2215 | 0.2385 | 0.2000 | 0.2310 | 45,575 | +0.02(+9.48%) |
Mar 24, 2020 | 0.1900 | 0.2500 | 0.1900 | 0.2110 | 87,464 | +0.01(+5.92%) |
Mar 23, 2020 | 0.2205 | 0.2400 | 0.1900 | 0.1992 | 78,730 | -0.02(-7.35%) |
Mar 20, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2150 | 85,500 | +0.01(+2.92%) |
Mar 19, 2020 | 0.2300 | 0.2300 | 0.1950 | 0.2089 | 78,359 | +0.02(+9.95%) |
Mar 18, 2020 | 0.2400 | 0.2400 | 0.1800 | 0.1900 | 71,876 | -0.05(-20.83%) |
Mar 17, 2020 | 0.1998 | 0.2419 | 0.1800 | 0.2400 | 200,438 | +0.05(+26.12%) |
Mar 16, 2020 | 0.1500 | 0.2250 | 0.1500 | 0.1903 | 289,227 | -0.06(-23.45%) |
Mar 13, 2020 | 0.3045 | 0.3045 | 0.2304 | 0.2486 | 176,200 | -0.04(-14.28%) |
Mar 12, 2020 | 0.2900 | 0.3300 | 0.2500 | 0.2900 | 179,966 | -0.01(-3.30%) |
Mar 11, 2020 | 0.3148 | 0.3199 | 0.2999 | 0.2999 | 24,034 | +0.00(+0.00%) |
Mar 10, 2020 | 0.3200 | 0.3293 | 0.2754 | 0.2999 | 79,942 | -0.02(-6.02%) |
Mar 09, 2020 | 0.3500 | 0.3900 | 0.3000 | 0.3191 | 90,915 | -0.07(-18.18%) |
Mar 06, 2020 | 0.4138 | 0.4138 | 0.3600 | 0.3900 | 24,700 | -0.03(-7.14%) |
Mar 05, 2020 | 0.4100 | 0.4200 | 0.3900 | 0.4200 | 109,376 | +0.02(+5.16%) |
Mar 04, 2020 | 0.4100 | 0.4100 | 0.3801 | 0.3994 | 66,188 | -0.01(-2.59%) |
Mar 03, 2020 | 0.3900 | 0.4100 | 0.3600 | 0.4100 | 122,628 | +0.04(+10.81%) |