Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.4640 | 0.4640 | 0.4640 | 0 | +0.01(+2.20%) | |
Mar 30, 2020 | 0.4350 | 0.4540 | 0.4350 | 0.4540 | 16,570 | +0.01(+1.79%) |
Mar 27, 2020 | 0.4548 | 0.4548 | 0.4460 | 0.4460 | 17,800 | -0.01(-2.51%) |
Mar 26, 2020 | 0.4350 | 0.4800 | 0.4350 | 0.4575 | 29,550 | +0.05(+11.31%) |
Mar 25, 2020 | 0.4800 | 0.4800 | 0.4110 | 0.4110 | 6,470 | -0.00(-0.96%) |
Mar 24, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4150 | 55,293 | -0.07(-13.54%) |
Mar 23, 2020 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 16,476 | +0.00(+0.00%) |
Mar 20, 2020 | 0.4550 | 0.4800 | 0.4550 | 0.4800 | 6,900 | +0.05(+11.52%) |
Mar 19, 2020 | 0.4304 | 0.4304 | 0.4304 | 0.4304 | 32,611 | +0.02(+4.77%) |
Mar 18, 2020 | 0.4000 | 0.4108 | 0.3863 | 0.4108 | 8,212 | -0.07(-14.42%) |
Mar 17, 2020 | 0.4200 | 0.4800 | 0.4200 | 0.4800 | 15,790 | +0.05(+12.68%) |
Mar 16, 2020 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 1,650 | -0.03(-5.54%) |
Mar 13, 2020 | 0.4510 | 0.4510 | 0.4510 | 0.4510 | 3,062,500 | +0.00(+0.22%) |
Mar 12, 2020 | 0.4804 | 0.4804 | 0.4500 | 0.4500 | 174,200 | -0.04(-7.88%) |
Mar 11, 2020 | 0.4500 | 0.4900 | 0.4480 | 0.4885 | 23,091 | +0.02(+4.31%) |
Mar 10, 2020 | 0.4683 | 0.4683 | 0.4683 | 0.4683 | 4,662,501 | -0.02(-3.24%) |
Mar 09, 2020 | 0.4820 | 0.4840 | 0.4820 | 0.4840 | 3,432 | +0.00(+0.41%) |
Mar 06, 2020 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 12,900 | -0.03(-5.49%) |
Mar 05, 2020 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | 30,000 | +0.02(+3.03%) |
Mar 04, 2020 | 0.5200 | 0.5200 | 0.4950 | 0.4950 | 7,067 | -0.03(-4.81%) |
Mar 03, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 46,000 | -0.02(-3.70%) |
Mar 02, 2020 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 1,850 | +0.02(+4.61%) |
Feb 28, 2020 | 0.5500 | 0.5500 | 0.5162 | 10,840 | -0.03(-6.15%) | |
Feb 27, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 42,953 | +0.03(+5.77%) |
Feb 26, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 30,000 | +0.00(+0.00%) |
Feb 25, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 731,845 | -0.03(-5.45%) |
Feb 24, 2020 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 13,227 | +0.04(+6.80%) |
Feb 21, 2020 | 0.5500 | 0.5500 | 0.5150 | 0.5150 | 9,400 | -0.04(-6.36%) |
Feb 19, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.01(+1.38%) | |
Feb 18, 2020 | 0.5425 | 0.5425 | 0.5425 | 2,000 | +0.00(+0.00%) | |
Feb 14, 2020 | 0.5500 | 0.5600 | 0.5250 | 0.5425 | 7,700 | -0.04(-6.47%) |
Feb 13, 2020 | 0.5548 | 0.5800 | 0.5375 | 0.5800 | 79,500 | +0.03(+4.79%) |
Feb 11, 2020 | 0.5535 | 0.5535 | 0.5535 | 0 | +0.03(+6.44%) | |
Feb 10, 2020 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | 46,390 | -0.02(-3.70%) |
Feb 07, 2020 | 0.5638 | 0.5638 | 0.5400 | 0.5400 | 13,000 | -0.02(-4.22%) |
Feb 06, 2020 | 0.5400 | 0.5638 | 0.5400 | 0.5638 | 600 | +0.03(+5.98%) |
Feb 05, 2020 | 0.5400 | 0.5400 | 0.5320 | 4,660,034 | -0.01(-1.48%) | |
Feb 03, 2020 | 0.5400 | 0.5400 | 0.5400 | 0 | +0.02(+3.35%) | |
Jan 31, 2020 | 0.5400 | 0.5400 | 0.5225 | 0.5225 | 63,600 | -0.02(-3.24%) |
Jan 30, 2020 | 0.5590 | 0.5590 | 0.5400 | 0.5400 | 107,318 | -0.03(-5.26%) |
Jan 29, 2020 | 0.5675 | 0.5700 | 0.5675 | 0.5700 | 1,116,025 | +0.05(+10.68%) |
Jan 27, 2020 | 0.5150 | 0.5150 | 0.5150 | 0 | -0.07(-12.34%) | |
Jan 23, 2020 | 0.5875 | 0.5875 | 0.5875 | 0 | +0.01(+1.78%) | |
Jan 22, 2020 | 0.5600 | 0.5772 | 0.5600 | 0.5772 | 4,990 | -0.03(-4.60%) |
Jan 21, 2020 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 100 | +0.01(+0.83%) |
Jan 17, 2020 | 0.6206 | 0.6450 | 0.6000 | 0.6000 | 24,200 | -0.03(-4.76%) |
Jan 16, 2020 | 0.6350 | 0.6390 | 0.6050 | 0.6300 | 609,267 | +0.03(+5.00%) |
Jan 15, 2020 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | 286,168 | -0.01(-1.40%) |
Jan 14, 2020 | 0.6200 | 0.6200 | 0.6085 | 0.6085 | 62,087 | -0.02(-3.41%) |
Jan 13, 2020 | 0.6300 | 0.6300 | 0.6300 | 16,000 | +0.00(+0.00%) | |
Jan 10, 2020 | 0.6100 | 0.6300 | 0.6100 | 0.6300 | 11,500 | +0.00(+0.00%) |
Jan 09, 2020 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 6,000 | +0.02(+3.70%) |
Jan 08, 2020 | 0.6175 | 0.6175 | 0.6075 | 608,000 | -0.01(-1.62%) | |
Jan 06, 2020 | 0.6175 | 0.6175 | 0.6175 | 0 | +0.01(+1.70%) | |
Jan 03, 2020 | 0.6200 | 0.6200 | 0.6072 | 6,120 | -0.01(-2.06%) |