Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4810 | 0.5480 | 0.4810 | 0.5389 | 53,400 | +0.06(+13.33%) |
May 28, 2020 | 0.5058 | 0.5180 | 0.4755 | 0.4755 | 41,600 | -0.02(-4.04%) |
May 27, 2020 | 0.5185 | 0.5185 | 0.4875 | 0.4955 | 77,603 | -0.01(-1.49%) |
May 26, 2020 | 0.5100 | 0.5169 | 0.4938 | 0.5030 | 153,086 | -0.01(-2.44%) |
May 22, 2020 | 0.5629 | 0.5629 | 0.4961 | 0.5156 | 180,000 | -0.04(-7.18%) |
May 21, 2020 | 0.5490 | 0.5563 | 0.5124 | 0.5555 | 52,162 | +0.01(+2.06%) |
May 20, 2020 | 0.5780 | 0.5805 | 0.5281 | 0.5443 | 117,336 | +0.00(+0.44%) |
May 19, 2020 | 0.5300 | 0.5420 | 0.4858 | 0.5419 | 259,764 | +0.01(+1.48%) |
May 18, 2020 | 0.4850 | 0.5340 | 0.4850 | 0.5340 | 62,665 | +0.06(+11.51%) |
May 15, 2020 | 0.4630 | 0.4851 | 0.4354 | 0.4789 | 203,200 | +0.05(+10.73%) |
May 14, 2020 | 0.4282 | 0.4499 | 0.4006 | 0.4325 | 88,012 | +0.05(+13.82%) |
May 13, 2020 | 0.4018 | 0.4300 | 0.3800 | 0.3800 | 148,842 | +0.01(+2.01%) |
May 12, 2020 | 0.3675 | 0.4020 | 0.3675 | 0.3725 | 44,384 | -0.02(-6.17%) |
May 11, 2020 | 0.4410 | 0.4410 | 0.3771 | 0.3970 | 27,885 | -0.01(-3.59%) |
May 08, 2020 | 0.3600 | 0.4405 | 0.3600 | 0.4118 | 87,900 | +0.05(+15.29%) |
May 07, 2020 | 0.3500 | 0.3572 | 0.3500 | 0.3572 | 55,325 | +0.01(+1.48%) |
May 06, 2020 | 0.3634 | 0.3639 | 0.3501 | 0.3520 | 69,350 | -0.02(-4.19%) |
May 05, 2020 | 0.3400 | 0.3736 | 0.3400 | 0.3674 | 81,310 | -0.02(-5.43%) |
May 04, 2020 | 0.4000 | 0.4200 | 0.3602 | 0.3885 | 129,900 | -0.02(-5.61%) |
May 01, 2020 | 0.3600 | 0.4302 | 0.3600 | 0.4116 | 111,800 | +0.03(+6.66%) |
Apr 30, 2020 | 0.3950 | 0.4060 | 0.3490 | 0.3859 | 97,628 | +0.01(+1.55%) |
Apr 29, 2020 | 0.3189 | 0.3869 | 0.3189 | 0.3800 | 138,505 | +0.07(+22.23%) |
Apr 28, 2020 | 0.2975 | 0.3109 | 0.2829 | 0.3109 | 48,927 | +0.01(+4.26%) |
Apr 27, 2020 | 0.3025 | 0.3230 | 0.2962 | 0.2982 | 140,220 | -0.01(-3.50%) |
Apr 24, 2020 | 0.2760 | 0.3090 | 0.2610 | 0.3090 | 147,900 | +0.03(+12.40%) |
Apr 23, 2020 | 0.2625 | 0.2866 | 0.2570 | 0.2749 | 177,603 | +0.03(+10.27%) |
Apr 22, 2020 | 0.2188 | 0.2493 | 0.2135 | 0.2493 | 46,075 | +0.04(+19.86%) |
Apr 21, 2020 | 0.2100 | 0.2140 | 0.1869 | 0.2080 | 86,450 | -0.02(-8.57%) |
Apr 20, 2020 | 0.2600 | 0.2609 | 0.2219 | 0.2275 | 130,750 | -0.04(-14.76%) |
Apr 17, 2020 | 0.2738 | 0.2738 | 0.2650 | 0.2669 | 42,300 | -0.00(-0.71%) |
Apr 16, 2020 | 0.2797 | 0.2928 | 0.2688 | 0.2688 | 44,640 | -0.00(-1.57%) |
Apr 15, 2020 | 0.3000 | 0.3000 | 0.2693 | 0.2731 | 70,567 | -0.02(-7.99%) |
Apr 14, 2020 | 0.2927 | 0.3054 | 0.2850 | 0.2968 | 280,773 | +0.01(+4.54%) |
Apr 13, 2020 | 0.2647 | 0.2903 | 0.2450 | 0.2839 | 136,703 | +0.02(+9.19%) |
Apr 09, 2020 | 0.2654 | 0.2686 | 0.2509 | 0.2600 | 58,400 | +0.02(+9.98%) |
Apr 08, 2020 | 0.2151 | 0.2480 | 0.2135 | 0.2364 | 192,090 | +0.02(+9.65%) |
Apr 07, 2020 | 0.2157 | 0.2315 | 0.2156 | 0.2156 | 68,260 | +0.02(+9.00%) |
Apr 06, 2020 | 0.1751 | 0.2023 | 0.1751 | 0.1978 | 25,300 | +0.02(+11.75%) |
Apr 02, 2020 | 0.1770 | 0.1770 | 0.1770 | 0 | +0.04(+31.11%) | |
Apr 01, 2020 | 0.1358 | 0.1358 | 0.1350 | 0.1350 | 40,100 | +0.00(+0.00%) |
Mar 31, 2020 | 0.1350 | 0.1350 | 0.1350 | 0.1350 | 2,000 | -0.01(-3.57%) |
Mar 30, 2020 | 0.1410 | 0.1410 | 0.1400 | 0.1400 | 6,000 | -0.00(-3.45%) |
Mar 27, 2020 | 0.1416 | 0.1470 | 0.1416 | 0.1450 | 10,300 | -0.00(-3.20%) |
Mar 26, 2020 | 0.1418 | 0.1505 | 0.1418 | 0.1498 | 25,000 | +0.01(+6.24%) |
Mar 25, 2020 | 0.1410 | 0.1410 | 0.1410 | 0.1410 | 320 | -0.01(-4.41%) |
Mar 24, 2020 | 0.1475 | 0.1475 | 0.1448 | 0.1475 | 40,700 | +0.00(+1.17%) |
Mar 23, 2020 | 0.1458 | 0.1568 | 0.1414 | 0.1458 | 11,000 | +0.01(+9.79%) |
Mar 20, 2020 | 0.1328 | 0.1328 | 0.1328 | 0.1328 | 1,700 | +0.01(+6.33%) |
Mar 19, 2020 | 0.1168 | 0.1249 | 0.1168 | 0.1249 | 4,900 | -0.01(-9.23%) |
Mar 18, 2020 | 0.1376 | 0.1376 | 0.1376 | 0.1376 | 300 | +0.01(+4.48%) |
Mar 17, 2020 | 0.1265 | 0.1317 | 0.1265 | 0.1317 | 6,000 | +0.02(+22.17%) |
Mar 16, 2020 | 0.1004 | 0.1366 | 0.0908 | 0.1078 | 62,600 | -0.01(-10.32%) |
Mar 13, 2020 | 0.1449 | 0.1449 | 0.1202 | 0.1202 | 41,600 | -0.02(-17.05%) |
Mar 12, 2020 | 0.1375 | 0.1759 | 0.1375 | 0.1449 | 153,500 | -0.02(-10.56%) |
Mar 11, 2020 | 0.1650 | 0.1650 | 0.1620 | 0.1620 | 35,000 | -0.01(-4.71%) |
Mar 10, 2020 | 0.1647 | 0.1700 | 0.1611 | 0.1700 | 104,635 | -0.01(-6.59%) |
Mar 09, 2020 | 0.1850 | 0.1900 | 0.1750 | 0.1820 | 55,255 | -0.01(-4.21%) |
Mar 06, 2020 | 0.1990 | 0.1990 | 0.1900 | 0.1900 | 27,700 | -0.01(-3.55%) |
Mar 04, 2020 | 0.1970 | 0.1970 | 0.1970 | 0 | -0.00(-1.50%) | |
Mar 03, 2020 | 0.1940 | 0.2027 | 0.1900 | 0.2000 | 35,460 | -0.00(-2.10%) |