Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2800 | 0.2890 | 0.2750 | 0.2836 | 215,953 | +0.00(+1.29%) |
Mar 30, 2020 | 0.3100 | 0.3233 | 0.2784 | 0.2800 | 445,938 | -0.02(-6.91%) |
Mar 27, 2020 | 0.2850 | 0.3260 | 0.2850 | 0.3008 | 202,000 | +0.02(+6.89%) |
Mar 26, 2020 | 0.3250 | 0.3348 | 0.2700 | 0.2814 | 612,987 | -0.04(-13.42%) |
Mar 25, 2020 | 0.3010 | 0.3400 | 0.3000 | 0.3250 | 761,627 | +0.04(+12.07%) |
Mar 24, 2020 | 0.2600 | 0.2939 | 0.2450 | 0.2900 | 557,084 | +0.05(+19.83%) |
Mar 23, 2020 | 0.2500 | 0.2500 | 0.2121 | 0.2420 | 397,286 | -0.01(-5.10%) |
Mar 20, 2020 | 0.2700 | 0.2800 | 0.2520 | 0.2550 | 198,600 | -0.02(-5.56%) |
Mar 19, 2020 | 0.2210 | 0.2701 | 0.2210 | 0.2700 | 286,147 | -0.01(-5.03%) |
Mar 18, 2020 | 0.3800 | 0.3800 | 0.2800 | 0.2843 | 360,341 | +0.01(+3.49%) |
Mar 17, 2020 | 0.2540 | 0.2747 | 0.2390 | 0.2747 | 619,670 | +0.02(+7.73%) |
Mar 16, 2020 | 0.2501 | 0.2800 | 0.2400 | 0.2550 | 479,688 | -0.03(-8.96%) |
Mar 13, 2020 | 0.2890 | 0.2890 | 0.2600 | 0.2801 | 565,800 | -0.01(-3.38%) |
Mar 12, 2020 | 0.2900 | 0.2989 | 0.2561 | 0.2899 | 613,752 | -0.02(-5.51%) |
Mar 11, 2020 | 0.3700 | 0.3700 | 0.3000 | 0.3068 | 555,917 | +0.01(+2.44%) |
Mar 10, 2020 | 0.3346 | 0.3400 | 0.2900 | 0.2995 | 475,083 | -0.04(-10.49%) |
Mar 09, 2020 | 0.3600 | 0.3678 | 0.3334 | 0.3346 | 270,167 | -0.03(-9.17%) |
Mar 06, 2020 | 0.3900 | 0.3987 | 0.3650 | 0.3684 | 355,100 | -0.01(-3.84%) |
Mar 05, 2020 | 0.4150 | 0.4150 | 0.3720 | 0.3831 | 300,336 | -0.03(-6.56%) |
Mar 04, 2020 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 265,861 | +0.03(+8.55%) |
Mar 03, 2020 | 0.3900 | 0.3920 | 0.3724 | 0.3777 | 441,462 | -0.01(-2.38%) |
Mar 02, 2020 | 0.3800 | 0.4000 | 0.3726 | 0.3869 | 440,446 | +0.03(+9.39%) |
Feb 28, 2020 | 0.3450 | 0.3646 | 0.2800 | 0.3537 | 905,700 | -0.02(-5.68%) |
Feb 27, 2020 | 0.4100 | 0.4100 | 0.3500 | 0.3750 | 707,205 | -0.04(-8.67%) |
Feb 26, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4106 | 294,227 | -0.02(-4.47%) |
Feb 25, 2020 | 0.4250 | 0.4377 | 0.4175 | 0.4298 | 194,477 | +0.00(+0.35%) |
Feb 24, 2020 | 0.4610 | 0.4885 | 0.4250 | 0.4283 | 579,338 | -0.03(-5.66%) |
Feb 21, 2020 | 0.4400 | 0.4558 | 0.4310 | 0.4540 | 575,300 | +0.02(+5.39%) |
Feb 20, 2020 | 0.4200 | 0.4400 | 0.4200 | 0.4308 | 411,521 | -0.02(-3.41%) |
Feb 19, 2020 | 0.4525 | 0.4590 | 0.4322 | 0.4460 | 262,350 | +0.01(+2.08%) |
Feb 18, 2020 | 0.4450 | 0.4450 | 0.4300 | 0.4369 | 475,728 | -0.01(-1.82%) |
Feb 14, 2020 | 0.4555 | 0.4599 | 0.4439 | 0.4450 | 256,200 | +0.00(+0.84%) |
Feb 13, 2020 | 0.4500 | 0.4500 | 0.4360 | 0.4413 | 300,657 | +0.01(+1.92%) |
Feb 12, 2020 | 0.4500 | 0.4500 | 0.4330 | 0.4330 | 190,186 | -0.00(-0.51%) |
Feb 11, 2020 | 0.4300 | 0.4500 | 0.4300 | 0.4352 | 348,898 | +0.01(+1.80%) |
Feb 10, 2020 | 0.4400 | 0.4599 | 0.4000 | 0.4275 | 728,000 | -0.02(-5.00%) |
Feb 07, 2020 | 0.4606 | 0.4640 | 0.4500 | 0.4500 | 239,000 | -0.01(-3.02%) |
Feb 06, 2020 | 0.4650 | 0.4720 | 0.4640 | 0.4640 | 100,222 | -0.01(-1.28%) |
Feb 05, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4700 | 273,179 | +0.02(+3.98%) |
Feb 04, 2020 | 0.4600 | 0.4800 | 0.4500 | 0.4520 | 610,006 | -0.02(-3.85%) |
Feb 03, 2020 | 0.4900 | 0.5040 | 0.4700 | 0.4701 | 843,184 | -0.08(-14.53%) |
Jan 31, 2020 | 0.5000 | 0.5523 | 0.4999 | 0.5500 | 221,600 | +0.04(+7.84%) |
Jan 30, 2020 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 126,663 | +0.01(+1.17%) |
Jan 29, 2020 | 0.5034 | 0.5099 | 0.4900 | 0.5041 | 232,233 | -0.00(-0.24%) |
Jan 28, 2020 | 0.5100 | 0.5149 | 0.5000 | 0.5053 | 153,567 | -0.01(-1.98%) |
Jan 27, 2020 | 0.5400 | 0.5420 | 0.5100 | 0.5155 | 258,077 | -0.02(-4.50%) |
Jan 24, 2020 | 0.5430 | 0.5430 | 0.5136 | 0.5398 | 233,700 | -0.00(-0.68%) |
Jan 23, 2020 | 0.5300 | 0.5486 | 0.4900 | 0.5435 | 326,072 | +0.02(+4.52%) |
Jan 22, 2020 | 0.5200 | 0.5400 | 0.5200 | 0.5200 | 119,201 | -0.02(-2.88%) |
Jan 21, 2020 | 0.5792 | 0.5792 | 0.5200 | 0.5354 | 292,871 | -0.04(-7.56%) |
Jan 17, 2020 | 0.5250 | 0.5833 | 0.5091 | 0.5792 | 347,300 | +0.07(+13.57%) |
Jan 16, 2020 | 0.5100 | 0.5200 | 0.5000 | 0.5100 | 175,495 | -0.01(-2.13%) |
Jan 15, 2020 | 0.5200 | 0.5211 | 0.5000 | 0.5211 | 230,412 | +0.02(+2.98%) |
Jan 14, 2020 | 0.5200 | 0.5210 | 0.5011 | 0.5060 | 181,814 | -0.01(-2.69%) |
Jan 13, 2020 | 0.5300 | 0.5389 | 0.5161 | 0.5200 | 201,518 | -0.02(-3.00%) |
Jan 10, 2020 | 0.5300 | 0.5399 | 0.5200 | 0.5361 | 184,100 | +0.01(+1.15%) |
Jan 09, 2020 | 0.5400 | 0.5500 | 0.5100 | 0.5300 | 220,380 | -0.01(-1.85%) |
Jan 08, 2020 | 0.5700 | 0.5900 | 0.5400 | 0.5400 | 302,338 | -0.03(-5.56%) |
Jan 07, 2020 | 0.5506 | 0.5775 | 0.5501 | 0.5718 | 177,405 | +0.01(+2.11%) |
Jan 06, 2020 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | 199,672 | -0.02(-3.45%) |
Jan 03, 2020 | 0.6101 | 0.6101 | 0.5500 | 0.5800 | 247,700 | +0.01(+1.40%) |