Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5182 | 0.5974 | 0.5182 | 0.5525 | 10,800 | +0.03(+6.25%) |
May 28, 2020 | 0.4990 | 0.5200 | 0.4990 | 0.5200 | 9,900 | +0.01(+2.34%) |
May 27, 2020 | 0.4700 | 0.5200 | 0.4700 | 0.5081 | 52,880 | +0.04(+8.11%) |
May 26, 2020 | 0.4550 | 0.4700 | 0.4550 | 0.4700 | 20,115 | +0.02(+3.87%) |
May 22, 2020 | 0.4389 | 0.4525 | 0.4389 | 0.4525 | 10,200 | -0.00(-0.59%) |
May 21, 2020 | 0.4566 | 0.4586 | 0.4470 | 0.4552 | 15,830 | -0.01(-2.32%) |
May 20, 2020 | 0.4479 | 0.4660 | 0.4430 | 0.4660 | 11,614 | +0.03(+5.91%) |
May 19, 2020 | 0.4660 | 0.4660 | 0.4351 | 0.4400 | 14,431 | +0.01(+2.33%) |
May 18, 2020 | 0.4732 | 0.4770 | 0.4000 | 0.4300 | 6,210 | +0.00(+1.03%) |
May 15, 2020 | 0.4281 | 0.4373 | 0.4207 | 0.4256 | 25,100 | -0.01(-2.74%) |
May 14, 2020 | 0.4341 | 0.4524 | 0.4341 | 0.4376 | 16,714 | -0.01(-1.22%) |
May 13, 2020 | 0.4850 | 0.4850 | 0.4212 | 0.4430 | 49,178 | -0.01(-2.29%) |
May 12, 2020 | 0.4618 | 0.4618 | 0.4500 | 0.4534 | 5,050 | +0.01(+1.25%) |
May 11, 2020 | 0.4110 | 0.4562 | 0.3973 | 0.4478 | 41,764 | +0.04(+9.75%) |
May 08, 2020 | 0.4000 | 0.4080 | 0.3950 | 0.4080 | 9,800 | +0.01(+2.77%) |
May 07, 2020 | 0.4000 | 0.4060 | 0.3970 | 0.3970 | 12,313 | +0.02(+6.15%) |
May 06, 2020 | 0.3710 | 0.3755 | 0.3710 | 0.3740 | 6,898 | +0.00(+0.81%) |
May 05, 2020 | 0.3800 | 0.3943 | 0.3710 | 0.3710 | 50,442 | -0.00(-0.86%) |
May 04, 2020 | 0.4150 | 0.4150 | 0.3643 | 0.3742 | 33,409 | -0.01(-3.80%) |
May 01, 2020 | 0.3800 | 0.3890 | 0.3663 | 0.3890 | 42,100 | -0.00(-0.87%) |
Apr 30, 2020 | 0.4200 | 0.4283 | 0.3823 | 0.3924 | 72,252 | -0.03(-6.57%) |
Apr 29, 2020 | 0.4230 | 0.4482 | 0.4125 | 0.4200 | 36,653 | -0.00(-0.80%) |
Apr 28, 2020 | 0.4354 | 0.4484 | 0.4201 | 0.4234 | 32,297 | +0.00(+0.09%) |
Apr 27, 2020 | 0.4142 | 0.4230 | 0.4142 | 0.4230 | 1,506 | +0.01(+2.17%) |
Apr 24, 2020 | 0.4177 | 0.4177 | 0.4116 | 0.4140 | 16,600 | -0.01(-1.22%) |
Apr 23, 2020 | 0.4213 | 0.4300 | 0.4100 | 0.4191 | 66,665 | +0.01(+1.31%) |
Apr 22, 2020 | 0.4128 | 0.4137 | 0.3800 | 0.4137 | 58,243 | -0.00(-0.12%) |
Apr 21, 2020 | 0.4059 | 0.4142 | 0.3740 | 0.4142 | 44,927 | +0.02(+6.21%) |
Apr 20, 2020 | 0.4230 | 0.4230 | 0.3888 | 0.3900 | 116,580 | -0.01(-2.50%) |
Apr 17, 2020 | 0.4252 | 0.4258 | 0.3936 | 0.4000 | 15,300 | -0.02(-3.82%) |
Apr 16, 2020 | 0.3885 | 0.4590 | 0.3885 | 0.4159 | 56,025 | +0.05(+13.95%) |
Apr 15, 2020 | 0.3700 | 0.3956 | 0.3650 | 0.3650 | 91,429 | +0.01(+4.05%) |
Apr 14, 2020 | 0.3400 | 0.3597 | 0.3400 | 0.3508 | 23,215 | +0.01(+3.39%) |
Apr 13, 2020 | 0.3560 | 0.3560 | 0.3250 | 0.3393 | 11,375 | -0.02(-4.53%) |
Apr 09, 2020 | 0.3400 | 0.3554 | 0.3260 | 0.3554 | 2,800 | +0.04(+11.06%) |
Apr 08, 2020 | 0.3145 | 0.3397 | 0.3145 | 0.3200 | 283,393 | -0.02(-4.90%) |
Apr 07, 2020 | 0.3600 | 0.3600 | 0.3285 | 0.3365 | 7,500 | -0.02(-6.40%) |
Apr 06, 2020 | 0.3499 | 0.3595 | 0.3200 | 0.3595 | 76,860 | +0.04(+12.34%) |
Apr 03, 2020 | 0.3364 | 0.3364 | 0.2956 | 0.3200 | 23,800 | -0.03(-8.55%) |
Apr 02, 2020 | 0.3062 | 0.3499 | 0.3062 | 0.3499 | 14,150 | +0.03(+9.48%) |
Apr 01, 2020 | 0.3212 | 0.3212 | 0.3042 | 0.3196 | 1,700 | +0.03(+10.21%) |
Mar 31, 2020 | 0.2790 | 0.2900 | 0.2750 | 0.2900 | 11,616 | +0.01(+2.47%) |
Mar 30, 2020 | 0.2420 | 0.2830 | 0.2420 | 0.2830 | 22,220 | +0.06(+27.31%) |
Mar 27, 2020 | 0.2183 | 0.2223 | 0.2078 | 0.2223 | 11,600 | -0.02(-9.23%) |
Mar 26, 2020 | 0.2578 | 0.2590 | 0.2150 | 0.2449 | 61,124 | +0.00(+0.33%) |
Mar 25, 2020 | 0.1880 | 0.2441 | 0.1868 | 0.2441 | 93,552 | +0.06(+29.36%) |
Mar 24, 2020 | 0.1783 | 0.2090 | 0.1783 | 0.1887 | 43,500 | +0.02(+11.00%) |
Mar 23, 2020 | 0.1700 | 0.1700 | 0.1500 | 0.1700 | 4,911 | -0.00(-1.16%) |
Mar 20, 2020 | 0.1871 | 0.1900 | 0.1720 | 0.1720 | 5,700 | -0.01(-7.03%) |
Mar 19, 2020 | 0.1790 | 0.1850 | 0.1706 | 0.1850 | 45,504 | -0.01(-5.76%) |
Mar 18, 2020 | 0.1890 | 0.2100 | 0.1820 | 0.1963 | 19,777 | +0.01(+6.11%) |
Mar 17, 2020 | 0.1987 | 0.1987 | 0.1850 | 0.1850 | 19,050 | +0.01(+2.78%) |
Mar 16, 2020 | 0.1812 | 0.1812 | 0.1530 | 0.1800 | 80,115 | -0.04(-17.09%) |
Mar 13, 2020 | 0.2000 | 0.2279 | 0.1990 | 0.2171 | 10,200 | +0.02(+9.76%) |
Mar 12, 2020 | 0.2510 | 0.2510 | 0.1920 | 0.1978 | 48,874 | -0.06(-22.85%) |
Mar 11, 2020 | 0.2800 | 0.2896 | 0.2564 | 0.2564 | 40,600 | -0.01(-2.88%) |
Mar 10, 2020 | 0.2521 | 0.2710 | 0.2491 | 0.2640 | 10,900 | +0.01(+4.76%) |
Mar 09, 2020 | 0.2500 | 0.2746 | 0.2500 | 0.2520 | 22,900 | -0.07(-20.75%) |
Mar 06, 2020 | 0.3323 | 0.3370 | 0.3076 | 0.3180 | 62,900 | -0.02(-6.66%) |
Mar 05, 2020 | 0.3407 | 0.3407 | 0.3407 | 0.3407 | 1,000 | +0.01(+3.24%) |
Mar 04, 2020 | 0.3325 | 0.3325 | 0.3300 | 0.3300 | 3,000 | -0.01(-1.49%) |
Mar 03, 2020 | 0.3425 | 0.3537 | 0.3350 | 0.3350 | 5,851 | -0.02(-4.67%) |