Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3720 | 0.3720 | 0.3203 | 0.3233 | 5,805,100 | -0.03(-8.23%) |
May 28, 2020 | 0.3719 | 0.3764 | 0.3500 | 0.3523 | 355,072 | -0.02(-5.35%) |
May 27, 2020 | 0.3757 | 0.3837 | 0.3506 | 0.3722 | 529,066 | +0.00(+0.62%) |
May 26, 2020 | 0.3825 | 0.3825 | 0.3570 | 0.3699 | 929,133 | +0.02(+5.66%) |
May 22, 2020 | 0.3504 | 0.3560 | 0.3406 | 0.3501 | 276,600 | +0.00(+0.52%) |
May 21, 2020 | 0.3360 | 0.3769 | 0.3360 | 0.3483 | 612,027 | -0.02(-5.46%) |
May 20, 2020 | 0.3448 | 0.3685 | 0.3313 | 0.3684 | 1,342,662 | +0.04(+11.64%) |
May 19, 2020 | 0.3300 | 0.3400 | 0.3036 | 0.3300 | 566,551 | +0.01(+3.13%) |
May 18, 2020 | 0.2900 | 0.3300 | 0.2900 | 0.3200 | 685,716 | +0.03(+8.47%) |
May 15, 2020 | 0.3190 | 0.3190 | 0.2900 | 0.2950 | 1,127,100 | -0.01(-2.32%) |
May 14, 2020 | 0.3010 | 0.3100 | 0.2907 | 0.3020 | 579,822 | +0.00(+0.33%) |
May 13, 2020 | 0.3310 | 0.3310 | 0.3000 | 0.3010 | 856,891 | -0.01(-2.59%) |
May 12, 2020 | 0.3320 | 0.3320 | 0.3000 | 0.3090 | 766,709 | +0.00(+0.98%) |
May 11, 2020 | 0.3200 | 0.3360 | 0.3050 | 0.3060 | 599,785 | -0.02(-5.09%) |
May 08, 2020 | 0.3420 | 0.3420 | 0.3050 | 0.3224 | 1,083,900 | -0.00(-0.80%) |
May 07, 2020 | 0.3790 | 0.4198 | 0.3200 | 0.3250 | 1,485,551 | -0.05(-13.79%) |
May 06, 2020 | 0.4000 | 0.4000 | 0.3720 | 0.3770 | 682,034 | +0.00(+0.24%) |
May 05, 2020 | 0.3591 | 0.3800 | 0.3450 | 0.3761 | 576,377 | +0.03(+8.20%) |
May 04, 2020 | 0.3480 | 0.3500 | 0.3200 | 0.3476 | 503,585 | +0.01(+4.04%) |
May 01, 2020 | 0.3500 | 0.3690 | 0.3127 | 0.3341 | 707,200 | -0.02(-4.62%) |
Apr 30, 2020 | 0.3702 | 0.3760 | 0.3302 | 0.3503 | 774,814 | -0.00(-0.71%) |
Apr 29, 2020 | 0.3169 | 0.3570 | 0.3088 | 0.3528 | 1,545,683 | +0.05(+16.17%) |
Apr 28, 2020 | 0.3260 | 0.3260 | 0.2895 | 0.3037 | 588,399 | +0.00(+1.20%) |
Apr 27, 2020 | 0.3050 | 0.3101 | 0.2956 | 0.3001 | 489,817 | +0.00(+1.59%) |
Apr 24, 2020 | 0.3101 | 0.3110 | 0.2935 | 0.2954 | 269,100 | +0.00(+0.00%) |
Apr 23, 2020 | 0.3045 | 0.3100 | 0.2951 | 0.2954 | 336,032 | +0.01(+1.86%) |
Apr 22, 2020 | 0.3140 | 0.3140 | 0.2812 | 0.2900 | 635,708 | +0.00(+0.87%) |
Apr 21, 2020 | 0.3155 | 0.3155 | 0.2820 | 0.2875 | 859,457 | -0.02(-5.24%) |
Apr 20, 2020 | 0.3260 | 0.3260 | 0.3000 | 0.3034 | 422,292 | -0.00(-0.88%) |
Apr 17, 2020 | 0.3250 | 0.3250 | 0.3061 | 0.3061 | 379,600 | +0.00(+0.36%) |
Apr 16, 2020 | 0.3320 | 0.3410 | 0.3000 | 0.3050 | 604,592 | -0.02(-5.57%) |
Apr 15, 2020 | 0.3360 | 0.3367 | 0.3185 | 0.3230 | 467,892 | -0.01(-3.98%) |
Apr 14, 2020 | 0.3375 | 0.3546 | 0.3364 | 0.3364 | 590,342 | +0.00(+0.24%) |
Apr 13, 2020 | 0.3469 | 0.3780 | 0.3243 | 0.3356 | 650,736 | -0.01(-3.26%) |
Apr 09, 2020 | 0.3433 | 0.3789 | 0.3275 | 0.3469 | 972,600 | +0.02(+5.12%) |
Apr 08, 2020 | 0.3150 | 0.3520 | 0.3150 | 0.3300 | 584,713 | +0.01(+4.60%) |
Apr 07, 2020 | 0.3125 | 0.3511 | 0.3019 | 0.3155 | 1,675,909 | +0.02(+5.17%) |
Apr 06, 2020 | 0.3250 | 0.3250 | 0.2836 | 0.3000 | 589,910 | +0.01(+4.82%) |
Apr 03, 2020 | 0.3176 | 0.3176 | 0.2737 | 0.2862 | 681,800 | -0.02(-6.04%) |
Apr 02, 2020 | 0.3310 | 0.3310 | 0.2912 | 0.3046 | 444,788 | +0.01(+4.46%) |
Apr 01, 2020 | 0.2765 | 0.3300 | 0.2765 | 0.2916 | 1,158,553 | -0.02(-7.31%) |
Mar 31, 2020 | 0.3150 | 0.3219 | 0.2950 | 0.3146 | 565,675 | +0.01(+4.87%) |
Mar 30, 2020 | 0.3600 | 0.3600 | 0.2919 | 0.3000 | 1,451,463 | -0.02(-6.07%) |
Mar 27, 2020 | 0.3860 | 0.3860 | 0.3180 | 0.3194 | 913,200 | -0.05(-12.49%) |
Mar 26, 2020 | 0.3930 | 0.4159 | 0.3563 | 0.3650 | 925,768 | +0.02(+4.67%) |
Mar 25, 2020 | 0.2970 | 0.3843 | 0.2970 | 0.3487 | 1,330,565 | +0.04(+12.85%) |
Mar 24, 2020 | 0.3560 | 0.3560 | 0.2934 | 0.3090 | 763,890 | +0.00(+1.34%) |
Mar 23, 2020 | 0.3490 | 0.3579 | 0.2840 | 0.3049 | 733,043 | -0.03(-7.80%) |
Mar 20, 2020 | 0.4000 | 0.4000 | 0.3201 | 0.3307 | 2,869,900 | -0.01(-2.74%) |
Mar 19, 2020 | 0.3108 | 0.3497 | 0.2720 | 0.3400 | 833,764 | +0.04(+14.86%) |
Mar 18, 2020 | 0.3510 | 0.4049 | 0.2650 | 0.2960 | 1,879,964 | -0.11(-27.80%) |
Mar 17, 2020 | 0.4440 | 0.4900 | 0.3900 | 0.4100 | 576,943 | -0.02(-4.98%) |
Mar 16, 2020 | 0.6000 | 0.6000 | 0.4294 | 0.4315 | 871,624 | -0.14(-24.10%) |
Mar 13, 2020 | 0.4745 | 0.5685 | 0.4733 | 0.5685 | 823,600 | +0.11(+23.59%) |
Mar 12, 2020 | 0.6000 | 0.6000 | 0.4600 | 0.4600 | 784,313 | -0.14(-23.27%) |
Mar 11, 2020 | 0.6223 | 0.6501 | 0.5843 | 0.5995 | 409,930 | -0.02(-3.18%) |
Mar 10, 2020 | 0.6320 | 0.6924 | 0.6050 | 0.6192 | 194,666 | -0.02(-3.10%) |
Mar 09, 2020 | 0.6050 | 0.6544 | 0.5882 | 0.6390 | 684,607 | -0.04(-6.08%) |
Mar 06, 2020 | 0.7130 | 0.7130 | 0.6600 | 0.6804 | 483,700 | -0.02(-3.41%) |
Mar 05, 2020 | 0.7600 | 0.7600 | 0.6995 | 0.7044 | 285,650 | -0.05(-6.70%) |
Mar 04, 2020 | 0.8004 | 0.8008 | 0.7511 | 0.7550 | 406,011 | -0.01(-1.01%) |
Mar 03, 2020 | 0.8450 | 0.8450 | 0.7500 | 0.7627 | 295,636 | -0.04(-5.16%) |