Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4850 | 0.5200 | 0.4500 | 0.5200 | 1,566,525 | +0.05(+10.64%) |
May 28, 2020 | 0.4400 | 0.4800 | 0.4300 | 0.4700 | 856,922 | +0.03(+8.05%) |
May 27, 2020 | 0.4050 | 0.4450 | 0.4050 | 0.4350 | 507,916 | +0.02(+3.57%) |
May 26, 2020 | 0.3850 | 0.4500 | 0.3850 | 0.4200 | 673,905 | +0.03(+7.69%) |
May 25, 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 88,389 | -0.01(-1.27%) |
May 22, 2020 | 0.4000 | 0.4200 | 0.3900 | 0.3950 | 568,361 | -0.01(-3.66%) |
May 21, 2020 | 0.3950 | 0.4150 | 0.3850 | 0.4100 | 1,080,091 | +0.01(+3.80%) |
May 20, 2020 | 0.3500 | 0.4150 | 0.3500 | 0.3950 | 851,058 | +0.03(+6.76%) |
May 19, 2020 | 0.4400 | 0.4400 | 0.3500 | 0.3700 | 567,526 | -0.04(-10.84%) |
May 15, 2020 | 0.4150 | 0.4150 | 0.4150 | 0 | +0.03(+9.21%) | |
May 14, 2020 | 0.3300 | 0.4000 | 0.3300 | 0.3800 | 690,400 | +0.05(+15.15%) |
May 13, 2020 | 0.2950 | 0.3350 | 0.2950 | 0.3300 | 496,901 | +0.05(+15.79%) |
May 12, 2020 | 0.2700 | 0.3100 | 0.2650 | 0.2850 | 758,616 | +0.01(+5.56%) |
May 11, 2020 | 0.2550 | 0.2700 | 0.2550 | 0.2700 | 317,390 | +0.01(+3.85%) |
May 08, 2020 | 0.2550 | 0.2600 | 0.2450 | 0.2600 | 78,772 | +0.01(+1.96%) |
May 07, 2020 | 0.2600 | 0.2600 | 0.2550 | 0.2550 | 72,500 | -0.01(-1.92%) |
May 06, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 13,124 | +0.01(+1.96%) |
May 05, 2020 | 0.2550 | 0.2600 | 0.2550 | 0.2550 | 3,400 | +0.00(+0.00%) |
May 04, 2020 | 0.2450 | 0.2550 | 0.2400 | 0.2550 | 77,946 | +0.02(+6.25%) |
May 01, 2020 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | 34,600 | -0.01(-4.00%) |
Apr 30, 2020 | 0.2300 | 0.2550 | 0.2100 | 0.2500 | 232,014 | +0.02(+6.38%) |
Apr 29, 2020 | 0.2300 | 0.2350 | 0.2300 | 0.2350 | 57,500 | +0.00(+2.17%) |
Apr 28, 2020 | 0.2250 | 0.2400 | 0.2250 | 0.2300 | 55,675 | +0.00(+0.00%) |
Apr 27, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 52,385 | +0.02(+6.98%) |
Apr 24, 2020 | 0.2000 | 0.2150 | 0.2000 | 0.2150 | 139,540 | +0.01(+2.38%) |
Apr 23, 2020 | 0.2300 | 0.2300 | 0.2050 | 0.2100 | 38,737 | -0.01(-2.33%) |
Apr 22, 2020 | 0.2500 | 0.2500 | 0.2150 | 0.2150 | 267,793 | -0.02(-10.42%) |
Apr 21, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 91,000 | +0.00(+0.00%) |
Apr 20, 2020 | 0.2350 | 0.2550 | 0.2350 | 0.2400 | 33,444 | +0.00(+0.00%) |
Apr 17, 2020 | 0.2350 | 0.2500 | 0.2350 | 0.2400 | 75,939 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2400 | 0.2400 | 0.2350 | 0.2400 | 63,246 | -0.01(-2.04%) |
Apr 15, 2020 | 0.2550 | 0.2550 | 0.2450 | 0.2450 | 18,860 | -0.01(-2.00%) |
Apr 14, 2020 | 0.2600 | 0.2650 | 0.2450 | 0.2500 | 33,398 | -0.01(-3.85%) |
Apr 13, 2020 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | 79,723 | +0.03(+13.04%) |
Apr 09, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.04(+21.05%) | |
Apr 08, 2020 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 52,995 | -0.01(-2.56%) |
Apr 07, 2020 | 0.1850 | 0.2000 | 0.1850 | 0.1950 | 34,992 | +0.02(+14.71%) |
Apr 06, 2020 | 0.1800 | 0.1850 | 0.1700 | 0.1700 | 61,481 | -0.02(-10.53%) |
Apr 03, 2020 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | 28,257 | -0.01(-2.56%) |
Apr 02, 2020 | 0.2150 | 0.2150 | 0.1950 | 0.1950 | 29,950 | -0.01(-4.88%) |
Apr 01, 2020 | 0.2050 | 0.2050 | 0.2000 | 0.2050 | 44,000 | +0.00(+0.00%) |
Mar 31, 2020 | 0.2200 | 0.2200 | 0.2050 | 0.2050 | 37,230 | -0.01(-2.38%) |
Mar 30, 2020 | 0.2000 | 0.2200 | 0.2000 | 0.2100 | 89,540 | -0.01(-4.55%) |
Mar 27, 2020 | 0.2250 | 0.2250 | 0.2000 | 0.2200 | 8,755 | +0.00(+0.00%) |
Mar 26, 2020 | 0.2300 | 0.2300 | 0.2050 | 0.2200 | 21,640 | +0.02(+7.32%) |
Mar 25, 2020 | 0.2400 | 0.2500 | 0.2050 | 0.2050 | 117,427 | -0.03(-10.87%) |
Mar 24, 2020 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | 16,600 | +0.05(+24.32%) |
Mar 23, 2020 | 0.2300 | 0.2400 | 0.1850 | 0.1850 | 176,286 | -0.05(-19.57%) |
Mar 20, 2020 | 0.2100 | 0.2500 | 0.2100 | 0.2300 | 335,572 | +0.03(+12.20%) |
Mar 19, 2020 | 0.1650 | 0.2050 | 0.1650 | 0.2050 | 34,466 | +0.06(+46.43%) |
Mar 18, 2020 | 0.2000 | 0.2150 | 0.1350 | 0.1400 | 247,729 | -0.05(-26.32%) |
Mar 17, 2020 | 0.1800 | 0.2150 | 0.1800 | 0.1900 | 154,415 | +0.01(+2.70%) |
Mar 16, 2020 | 0.2300 | 0.2400 | 0.1700 | 0.1850 | 316,609 | -0.05(-22.92%) |
Mar 13, 2020 | 0.2200 | 0.2450 | 0.2200 | 0.2400 | 87,309 | +0.02(+9.09%) |
Mar 12, 2020 | 0.2700 | 0.2750 | 0.2000 | 0.2200 | 429,404 | -0.06(-21.43%) |
Mar 11, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 64,251 | -0.02(-6.67%) |
Mar 10, 2020 | 0.3300 | 0.3400 | 0.2950 | 0.3000 | 123,504 | -0.02(-4.76%) |
Mar 09, 2020 | 0.3100 | 0.3150 | 0.2800 | 0.3150 | 128,797 | -0.03(-7.35%) |
Mar 06, 2020 | 0.3600 | 0.3600 | 0.3150 | 0.3400 | 148,216 | -0.01(-2.86%) |
Mar 05, 2020 | 0.3500 | 0.3700 | 0.3450 | 0.3500 | 377,216 | -0.02(-5.41%) |
Mar 04, 2020 | 0.3350 | 0.3700 | 0.3350 | 0.3700 | 546,715 | +0.04(+12.12%) |
Mar 03, 2020 | 0.2900 | 0.3500 | 0.2900 | 0.3300 | 322,562 | +0.06(+22.22%) |