Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 29, 2020 | 0.4978 | 0.4978 | 0.4978 | 0 | -0.02(-3.15%) | |
Oct 27, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | +0.00(+0.00%) | |
Oct 23, 2020 | 0.5140 | 0.5140 | 0.5140 | 0 | -0.01(-1.53%) | |
Oct 19, 2020 | 0.5220 | 0.5220 | 0.5220 | 0 | -0.04(-6.79%) | |
Oct 13, 2020 | 0.5600 | 0.5600 | 0.5600 | 0 | +0.07(+13.61%) | |
Oct 07, 2020 | 0.4929 | 0.4929 | 0.4929 | 0 | -0.05(-8.89%) | |
Oct 05, 2020 | 0.5410 | 0.5410 | 0.5410 | 0 | -0.00(-0.35%) | |
Sep 30, 2020 | 0.5429 | 0.5429 | 0.5429 | 0 | +0.00(+0.24%) | |
Sep 25, 2020 | 0.5416 | 0.5416 | 0.5416 | 0 | -0.03(-5.61%) | |
Sep 23, 2020 | 0.5738 | 0.5738 | 0.5738 | 0 | +0.02(+4.52%) | |
Sep 22, 2020 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 1,000 | -0.00(-0.18%) |
Sep 21, 2020 | 0.5601 | 0.5601 | 0.5290 | 0.5500 | 6,500 | +0.07(+15.52%) |
Sep 15, 2020 | 0.4761 | 0.4761 | 0.4761 | 0 | +0.02(+5.01%) | |
Sep 09, 2020 | 0.4534 | 0.4534 | 0.4534 | 0 | -0.03(-5.27%) | |
Sep 02, 2020 | 0.4786 | 0.4786 | 0.4786 | 0 | +0.00(+0.00%) | |
Sep 01, 2020 | 0.4708 | 0.4825 | 0.4631 | 0.4786 | 4,500 | -0.02(-3.14%) |
Aug 31, 2020 | 0.4941 | 0.4941 | 0.4941 | 0.4941 | 1,000 | -0.01(-1.18%) |
Aug 24, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | +0.00(+0.00%) | |
Aug 21, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 1,500 | -0.02(-3.55%) |
Aug 20, 2020 | 0.5000 | 0.5184 | 0.5000 | 0.5184 | 3,699 | +0.03(+5.37%) |
Aug 19, 2020 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 961 | -0.03(-6.50%) |
Aug 14, 2020 | 0.5262 | 0.5262 | 0.5262 | 0 | +0.00(+0.00%) | |
Aug 13, 2020 | 0.5411 | 0.5411 | 0.5262 | 0.5262 | 1,790 | +0.01(+1.21%) |
Aug 10, 2020 | 0.5199 | 0.5199 | 0.5199 | 0 | +0.07(+15.53%) | |
Aug 03, 2020 | 0.4500 | 0.4500 | 0.4500 | 0 | -0.07(-14.24%) | |
Jul 30, 2020 | 0.5247 | 0.5247 | 0.5247 | 0 | -0.01(-1.19%) | |
Jul 22, 2020 | 0.5310 | 0.5310 | 0.5310 | 0 | +0.00(+0.19%) | |
Jul 21, 2020 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 2,500 | -0.08(-12.69%) |
Jul 20, 2020 | 0.6070 | 0.6070 | 0.6070 | 0.6070 | 1,000 | +0.01(+2.07%) |
Jul 14, 2020 | 0.5947 | 0.5947 | 0.5947 | 0 | +0.00(+0.00%) | |
Jul 08, 2020 | 0.5947 | 0.5947 | 0.5947 | 0 | -0.02(-3.46%) | |
Jun 29, 2020 | 0.6160 | 0.6160 | 0.6160 | 0 | -0.08(-11.14%) | |
Jun 26, 2020 | 0.6932 | 0.6932 | 0.6932 | 54 | +0.00(+0.00%) | |
Jun 25, 2020 | 0.6932 | 0.6932 | 0.6932 | 21 | +0.00(+0.00%) | |
Jun 24, 2020 | 0.6838 | 0.6932 | 0.6838 | 0.6932 | 1,300 | +0.00(+0.46%) |
Jun 23, 2020 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 13,078 | +0.00(+0.00%) |
Jun 22, 2020 | 0.6577 | 0.7346 | 0.6577 | 0.6900 | 3,950 | -0.02(-2.27%) |
Jun 19, 2020 | 0.7261 | 0.7292 | 0.7060 | 0.7060 | 3,600 | -0.01(-1.40%) |
Jun 18, 2020 | 0.7095 | 0.7160 | 0.7095 | 0.7160 | 11,400 | +0.01(+1.70%) |
Jun 16, 2020 | 0.7040 | 0.7040 | 0.7040 | 0 | +0.00(+0.00%) | |
Jun 15, 2020 | 0.7040 | 0.7040 | 0.7040 | 54 | +0.00(+0.00%) | |
Jun 12, 2020 | 0.7428 | 0.7428 | 0.7040 | 0.7040 | 600 | +0.01(+1.73%) |
Jun 11, 2020 | 0.7426 | 0.7426 | 0.6920 | 0.6920 | 2,175 | -0.01(-0.73%) |
Jun 10, 2020 | 0.7417 | 0.7417 | 0.6850 | 0.6971 | 8,350 | -0.04(-5.80%) |
Jun 09, 2020 | 0.7300 | 0.7400 | 0.7299 | 0.7400 | 27,561 | +0.01(+1.36%) |
Jun 08, 2020 | 0.7420 | 0.7420 | 0.7300 | 0.7301 | 2,850 | -0.03(-4.30%) |
Jun 05, 2020 | 0.7700 | 0.7855 | 0.7560 | 0.7629 | 14,700 | -0.00(-0.64%) |
Jun 04, 2020 | 0.8100 | 0.8484 | 0.7678 | 0.7678 | 45,150 | -0.05(-6.54%) |
Jun 03, 2020 | 0.8011 | 0.8820 | 0.7900 | 0.8215 | 7,650 | +0.02(+3.07%) |
Jun 02, 2020 | 0.7949 | 0.7970 | 0.7870 | 0.7970 | 1,218 | +0.08(+11.56%) |
May 29, 2020 | 0.7144 | 0.7144 | 0.7144 | 0 | +0.06(+9.24%) | |
May 27, 2020 | 0.6540 | 0.6540 | 0.6540 | 0 | +0.00(+0.62%) | |
May 22, 2020 | 0.6500 | 0.6500 | 0.6500 | 0 | +0.04(+7.35%) | |
May 21, 2020 | 0.6200 | 0.6200 | 0.6055 | 0.6055 | 1,160 | -0.04(-5.83%) |
May 19, 2020 | 0.6430 | 0.6430 | 0.6430 | 0 | +0.10(+18.42%) | |
May 18, 2020 | 0.5410 | 0.5430 | 0.5410 | 0.5430 | 1,300 | -0.09(-14.80%) |
May 15, 2020 | 0.6400 | 0.6400 | 0.6373 | 0.6373 | 3,000 | -0.02(-3.44%) |
May 14, 2020 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | 3,150 | +0.12(+22.22%) |
May 12, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.07(+14.14%) | |
May 07, 2020 | 0.4731 | 0.4731 | 0.4731 | 0 | -0.03(-5.08%) | |
May 06, 2020 | 0.4987 | 0.4987 | 0.4984 | 0.4984 | 400 | +0.15(+43.22%) |
Apr 16, 2020 | 0.3480 | 0.3480 | 0.3480 | 0 | -0.03(-7.55%) | |
Apr 15, 2020 | 0.3764 | 0.3764 | 0.3764 | 50 | +0.00(+0.00%) | |
Apr 13, 2020 | 0.3764 | 0.3764 | 0.3764 | 0 | -0.01(-3.16%) | |
Apr 09, 2020 | 0.4200 | 0.4200 | 0.3887 | 0.3887 | 6,500 | -0.00(-0.13%) |
Apr 08, 2020 | 0.3892 | 0.3892 | 0.3892 | 0.3892 | 10,500 | +0.05(+13.80%) |
Apr 07, 2020 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 2,000 | +0.09(+33.07%) |
Apr 06, 2020 | 0.2570 | 0.2570 | 0.2570 | 25 | +0.00(+0.00%) | |
Apr 02, 2020 | 0.2570 | 0.2570 | 0.2570 | 0 | -0.03(-10.27%) | |
Mar 31, 2020 | 0.2864 | 0.2864 | 0.2864 | 0 | -0.00(-0.56%) | |
Mar 30, 2020 | 0.2880 | 0.2880 | 0.2880 | 0.2880 | 1,000 | -0.00(-1.37%) |
Mar 26, 2020 | 0.2920 | 0.2920 | 0.2920 | 0 | +0.05(+20.36%) | |
Mar 25, 2020 | 0.2197 | 0.2426 | 0.2197 | 0.2426 | 6,354 | +0.03(+13.90%) |
Mar 24, 2020 | 0.2460 | 0.2470 | 0.2130 | 0.2130 | 2,700 | -0.04(-16.01%) |
Mar 20, 2020 | 0.2536 | 0.2536 | 0.2536 | 0 | +0.00(+1.04%) | |
Mar 18, 2020 | 0.2510 | 0.2510 | 0.2510 | 0 | -0.11(-30.32%) | |
Mar 16, 2020 | 0.3602 | 0.3602 | 0.3602 | 0 | -0.01(-2.65%) | |
Mar 13, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 14,000 | -0.00(-1.25%) |
Mar 12, 2020 | 0.3747 | 0.3747 | 0.3747 | 80 | +0.00(+0.00%) | |
Mar 10, 2020 | 0.3747 | 0.3747 | 0.3747 | 0 | -0.00(-0.11%) | |
Mar 09, 2020 | 0.3763 | 0.3763 | 0.3751 | 0.3751 | 2,050 | -0.04(-9.40%) |
Mar 04, 2020 | 0.4140 | 0.4140 | 0.4140 | 0 | +0.01(+2.99%) | |
Mar 03, 2020 | 0.4150 | 0.4300 | 0.3800 | 0.4020 | 9,350 | -0.01(-3.13%) |
Mar 02, 2020 | 0.4362 | 0.4362 | 0.4150 | 0.4150 | 3,025 | +0.05(+14.01%) |
Feb 27, 2020 | 0.3640 | 0.3640 | 0.3640 | 0 | -0.03(-6.43%) | |
Feb 25, 2020 | 0.3890 | 0.3890 | 0.3890 | 0 | +0.01(+1.83%) | |
Feb 24, 2020 | 0.3808 | 0.3820 | 0.3806 | 0.3820 | 1,975 | +0.03(+8.83%) |
Feb 18, 2020 | 0.3510 | 0.3510 | 0.3510 | 0 | -0.01(-2.80%) | |
Feb 11, 2020 | 0.3611 | 0.3611 | 0.3611 | 0 | +0.02(+6.21%) | |
Feb 10, 2020 | 0.3654 | 0.3654 | 0.3400 | 0.3400 | 2,699 | -0.03(-8.01%) |
Feb 07, 2020 | 0.3696 | 0.3696 | 0.3696 | 50 | +0.00(+0.00%) | |
Feb 03, 2020 | 0.3696 | 0.3696 | 0.3696 | 0 | +0.00(+0.00%) | |
Jan 23, 2020 | 0.3696 | 0.3696 | 0.3696 | 0 | +0.01(+2.35%) | |
Jan 22, 2020 | 0.3620 | 0.3620 | 0.3611 | 0.3611 | 2,000 | +0.01(+2.29%) |
Jan 21, 2020 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 500 | +0.01(+2.02%) |
Jan 14, 2020 | 0.3460 | 0.3460 | 0.3460 | 0 | -0.04(-10.20%) | |
Jan 13, 2020 | 0.3853 | 0.3853 | 0.3853 | 0.3853 | 1,000 | +0.02(+4.99%) |
Jan 10, 2020 | 0.3670 | 0.3670 | 0.3670 | 0.3670 | 10,000 | +0.02(+4.92%) |
Jan 06, 2020 | 0.3498 | 0.3498 | 0.3498 | 0 | -0.01(-3.37%) | |
Jan 03, 2020 | 0.3953 | 0.3953 | 0.3620 | 0.3620 | 8,900 | -0.07(-15.40%) |
Dec 31, 2019 | 0.4279 | 0.4279 | 0.4279 | 0 | +0.10(+29.47%) | |
Dec 27, 2019 | 0.3305 | 0.3305 | 0.3305 | 0 | -0.02(-5.03%) | |
Dec 26, 2019 | 0.3480 | 0.3480 | 0.3480 | 35 | +0.00(+0.00%) | |
Dec 23, 2019 | 0.3480 | 0.3480 | 0.3480 | 0 | +0.00(+1.16%) | |
Dec 17, 2019 | 0.3440 | 0.3440 | 0.3440 | 0 | +0.00(+0.00%) | |
Dec 16, 2019 | 0.3286 | 0.3440 | 0.3286 | 0.3440 | 5,015 | +0.04(+13.61%) |
Dec 12, 2019 | 0.3028 | 0.3028 | 0.3028 | 0 | -0.03(-7.85%) | |
Dec 10, 2019 | 0.3286 | 0.3286 | 0.3286 | 0 | +0.03(+8.45%) | |
Dec 02, 2019 | 0.3030 | 0.3030 | 0.3030 | 0 | -0.04(-11.51%) | |
Nov 27, 2019 | 0.3424 | 0.3424 | 0.3424 | 0 | -0.04(-9.51%) | |
Nov 25, 2019 | 0.3784 | 0.3784 | 0.3784 | 0 | -0.04(-9.69%) | |
Nov 22, 2019 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 1,300 | -0.00(-1.11%) |
Nov 21, 2019 | 0.4698 | 0.4698 | 0.4237 | 0.4237 | 799 | +0.02(+5.79%) |
Nov 20, 2019 | 0.4006 | 0.4006 | 0.4005 | 0.4005 | 7,000 | +0.08(+24.92%) |
Nov 19, 2019 | 0.3141 | 0.3217 | 0.3141 | 0.3206 | 12,000 | -0.01(-4.36%) |
Nov 15, 2019 | 0.3352 | 0.3352 | 0.3352 | 0 | -0.01(-3.57%) | |
Nov 12, 2019 | 0.3476 | 0.3476 | 0.3476 | 0 | -0.04(-9.24%) | |
Nov 08, 2019 | 0.3830 | 0.3830 | 0.3830 | 0 | -0.00(-0.34%) | |
Nov 06, 2019 | 0.3843 | 0.3843 | 0.3843 | 0 | +0.00(+0.84%) |