Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2493 | 0.2695 | 0.2372 | 0.2399 | 247,826 | +0.01(+5.95%) |
Feb 27, 2020 | 0.2291 | 0.2385 | 0.2237 | 0.2264 | 16,576 | -0.02(-8.70%) |
Feb 26, 2020 | 0.2466 | 0.2480 | 0.2237 | 0.2480 | 4,177 | -0.01(-2.13%) |
Feb 25, 2020 | 0.2493 | 0.2534 | 0.2351 | 0.2534 | 4,808 | +0.01(+6.21%) |
Feb 24, 2020 | 0.2359 | 0.2439 | 0.2359 | 0.2385 | 11,411 | +0.01(+3.51%) |
Feb 21, 2020 | 0.2330 | 0.2500 | 0.2305 | 0.2305 | 152,851 | -0.02(-8.56%) |
Feb 20, 2020 | 0.2520 | 0.2520 | 0.2520 | 89 | +0.00(+0.00%) | |
Feb 19, 2020 | 0.2524 | 0.2524 | 0.2520 | 0.2520 | 40,334 | +0.01(+3.31%) |
Feb 18, 2020 | 0.2628 | 0.2682 | 0.2439 | 0.2439 | 29,650 | -0.02(-8.59%) |
Feb 14, 2020 | 0.2557 | 0.2668 | 0.2557 | 0.2668 | 5,193 | +0.01(+5.88%) |
Feb 13, 2020 | 0.2520 | 0.2520 | 0.2520 | 593 | +0.00(+0.00%) | |
Feb 12, 2020 | 0.2520 | 0.2520 | 0.2520 | 1,194 | +0.00(+0.00%) | |
Feb 11, 2020 | 0.2594 | 0.2594 | 0.2520 | 0.2520 | 14,691 | -0.00(-0.53%) |
Feb 10, 2020 | 0.2582 | 0.2582 | 0.2534 | 0.2534 | 3,005 | +0.00(+0.06%) |
Feb 07, 2020 | 0.2601 | 0.2601 | 0.2500 | 0.2532 | 13,355 | -0.00(-1.11%) |
Feb 06, 2020 | 0.2682 | 0.2682 | 0.2557 | 0.2561 | 13,014 | +0.01(+3.26%) |
Feb 05, 2020 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 2,456 | +0.00(+0.00%) |
Feb 04, 2020 | 0.2655 | 0.2682 | 0.2480 | 0.2480 | 125,278 | -0.02(-6.12%) |
Feb 03, 2020 | 0.2628 | 0.2682 | 0.2628 | 0.2642 | 48,051 | -0.00(-1.01%) |
Jan 31, 2020 | 0.2466 | 0.2668 | 0.2466 | 0.2668 | 25,227 | +0.00(+1.10%) |
Jan 30, 2020 | 0.2655 | 0.2655 | 0.2640 | 0.2640 | 5,965 | +0.01(+4.18%) |
Jan 29, 2020 | 0.2439 | 0.2534 | 0.2439 | 0.2534 | 2,270 | -0.01(-5.05%) |
Jan 28, 2020 | 0.2668 | 0.2668 | 0.2668 | 608 | +0.00(+0.00%) | |
Jan 27, 2020 | 0.2682 | 0.2682 | 0.2668 | 0.2668 | 29,175 | +0.00(+1.54%) |
Jan 24, 2020 | 0.2668 | 0.2668 | 0.2359 | 0.2628 | 80,135 | -0.01(-2.01%) |
Jan 23, 2020 | 0.2453 | 0.2682 | 0.2453 | 0.2682 | 217,107 | +0.03(+10.56%) |
Jan 22, 2020 | 0.2385 | 0.2426 | 0.2385 | 0.2426 | 4,221 | -0.01(-2.70%) |
Jan 21, 2020 | 0.2385 | 0.2493 | 0.2359 | 0.2493 | 13,044 | +0.01(+2.21%) |
Jan 17, 2020 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 7,419 | -0.00(-0.55%) |
Jan 16, 2020 | 0.2480 | 0.2493 | 0.2399 | 0.2453 | 54,647 | -0.00(-1.09%) |
Jan 15, 2020 | 0.2359 | 0.2480 | 0.2359 | 0.2480 | 19,536 | +0.01(+5.75%) |
Jan 14, 2020 | 0.2345 | 0.2345 | 0.2345 | 0.2345 | 3,687 | +0.00(+0.06%) |
Jan 13, 2020 | 0.2344 | 0.2344 | 0.2344 | 0.2344 | 5,861 | -0.01(-2.85%) |
Jan 10, 2020 | 0.2412 | 0.2493 | 0.2412 | 0.2412 | 15,581 | -0.01(-2.72%) |
Jan 09, 2020 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 3,338 | +0.01(+3.01%) |
Jan 08, 2020 | 0.2330 | 0.2489 | 0.2330 | 0.2407 | 18,839 | -0.01(-2.33%) |
Jan 07, 2020 | 0.2318 | 0.2493 | 0.2318 | 0.2465 | 36,313 | -0.00(-1.36%) |
Jan 06, 2020 | 0.2520 | 0.2520 | 0.2358 | 0.2499 | 15,314 | +0.02(+7.17%) |
Jan 03, 2020 | 0.2426 | 0.2493 | 0.2293 | 0.2332 | 23,001 | -0.02(-6.49%) |
Jan 02, 2020 | 0.2251 | 0.2493 | 0.2251 | 0.2493 | 25,591 | +0.03(+11.45%) |
Dec 31, 2019 | 0.2399 | 0.2561 | 0.2237 | 0.2237 | 74,199 | -0.00(-0.60%) |
Dec 30, 2019 | 0.2291 | 0.2327 | 0.2224 | 0.2251 | 20,864 | -0.01(-4.57%) |
Dec 27, 2019 | 0.2237 | 0.2372 | 0.2224 | 0.2359 | 92,749 | +0.01(+6.06%) |
Dec 26, 2019 | 0.2318 | 0.2399 | 0.2224 | 0.2224 | 70,853 | -0.01(-5.71%) |
Dec 24, 2019 | 0.2305 | 0.2359 | 0.2291 | 0.2359 | 15,581 | -0.00(-0.57%) |
Dec 23, 2019 | 0.2534 | 0.2534 | 0.2291 | 0.2372 | 278,404 | -0.01(-3.81%) |
Dec 20, 2019 | 0.2435 | 0.2466 | 0.2435 | 0.2466 | 5,935 | +0.02(+7.01%) |
Dec 19, 2019 | 0.2359 | 0.2547 | 0.2248 | 0.2305 | 150,988 | -0.03(-10.00%) |
Dec 18, 2019 | 0.2561 | 0.2574 | 0.2466 | 0.2561 | 71,105 | +0.01(+2.70%) |
Dec 17, 2019 | 0.2682 | 0.2682 | 0.2493 | 0.2493 | 29,390 | -0.01(-4.64%) |
Dec 16, 2019 | 0.2561 | 0.2615 | 0.2561 | 0.2615 | 97,149 | +0.01(+2.11%) |
Dec 13, 2019 | 0.2493 | 0.2588 | 0.2493 | 0.2561 | 46,745 | -0.00(-1.55%) |
Dec 12, 2019 | 0.2534 | 0.2601 | 0.2490 | 0.2601 | 50,403 | -0.00(-0.52%) |
Dec 11, 2019 | 0.2668 | 0.2668 | 0.2453 | 0.2615 | 172,120 | -0.01(-2.02%) |
Dec 10, 2019 | 0.2372 | 0.2668 | 0.2372 | 0.2668 | 400,959 | +0.03(+13.14%) |
Dec 09, 2019 | 0.2332 | 0.2359 | 0.2237 | 0.2359 | 7,902 | -0.00(-0.57%) |
Dec 06, 2019 | 0.2372 | 0.2372 | 0.2372 | 274 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.2251 | 0.2426 | 0.1846 | 0.2372 | 98,885 | +0.01(+5.39%) |
Dec 04, 2019 | 0.2359 | 0.2359 | 0.2181 | 0.2251 | 72,389 | -0.01(-4.57%) |
Dec 03, 2019 | 0.2359 | 0.2359 | 0.2251 | 0.2359 | 41,930 | +0.00(+0.00%) |