Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2845 | 0.3040 | 0.2562 | 0.2722 | 1,878,591 | -0.03(-9.48%) |
Apr 29, 2020 | 0.2950 | 0.3335 | 0.2900 | 0.3007 | 833,447 | -0.02(-6.03%) |
Apr 28, 2020 | 0.3225 | 0.3400 | 0.3144 | 0.3200 | 714,439 | +0.02(+5.12%) |
Apr 27, 2020 | 0.2720 | 0.3133 | 0.2650 | 0.3044 | 1,384,452 | +0.03(+12.49%) |
Apr 24, 2020 | 0.2820 | 0.2820 | 0.2622 | 0.2706 | 364,600 | +0.00(+0.86%) |
Apr 23, 2020 | 0.2540 | 0.2704 | 0.2540 | 0.2683 | 545,566 | +0.00(+1.25%) |
Apr 22, 2020 | 0.2625 | 0.2738 | 0.2600 | 0.2650 | 378,031 | -0.00(-0.49%) |
Apr 21, 2020 | 0.2640 | 0.2728 | 0.2341 | 0.2663 | 1,239,358 | +0.01(+4.43%) |
Apr 20, 2020 | 0.2510 | 0.2695 | 0.2500 | 0.2550 | 902,167 | -0.01(-5.20%) |
Apr 17, 2020 | 0.2890 | 0.2890 | 0.2610 | 0.2690 | 590,700 | +0.00(+1.01%) |
Apr 16, 2020 | 0.2930 | 0.2960 | 0.2587 | 0.2663 | 748,358 | -0.01(-4.21%) |
Apr 15, 2020 | 0.2470 | 0.2853 | 0.2450 | 0.2780 | 1,225,559 | +0.03(+13.93%) |
Apr 14, 2020 | 0.2250 | 0.2500 | 0.2200 | 0.2440 | 969,284 | +0.02(+8.20%) |
Apr 13, 2020 | 0.2500 | 0.2500 | 0.2160 | 0.2255 | 640,983 | -0.01(-2.38%) |
Apr 09, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2310 | 626,400 | -0.01(-5.60%) |
Apr 08, 2020 | 0.2150 | 0.2500 | 0.2150 | 0.2447 | 547,324 | +0.01(+3.47%) |
Apr 07, 2020 | 0.2227 | 0.2497 | 0.2227 | 0.2365 | 528,289 | +0.00(+0.21%) |
Apr 06, 2020 | 0.2390 | 0.2500 | 0.2141 | 0.2360 | 1,286,007 | -0.00(-1.26%) |
Apr 03, 2020 | 0.2330 | 0.2500 | 0.2330 | 0.2390 | 371,800 | -0.01(-2.85%) |
Apr 02, 2020 | 0.2565 | 0.2600 | 0.2300 | 0.2460 | 866,237 | -0.01(-1.99%) |
Apr 01, 2020 | 0.2299 | 0.2800 | 0.2299 | 0.2510 | 459,606 | -0.02(-6.52%) |
Mar 31, 2020 | 0.2370 | 0.2800 | 0.2370 | 0.2685 | 718,689 | +0.02(+6.46%) |
Mar 30, 2020 | 0.3482 | 0.3482 | 0.2475 | 0.2522 | 674,556 | -0.02(-7.69%) |
Mar 27, 2020 | 0.3100 | 0.3100 | 0.2600 | 0.2732 | 1,080,400 | -0.01(-4.14%) |
Mar 26, 2020 | 0.2590 | 0.2945 | 0.2240 | 0.2850 | 1,492,540 | +0.04(+17.38%) |
Mar 25, 2020 | 0.2498 | 0.2499 | 0.2220 | 0.2428 | 1,324,977 | +0.02(+10.11%) |
Mar 24, 2020 | 0.2230 | 0.2528 | 0.2100 | 0.2205 | 901,384 | +0.00(+1.94%) |
Mar 23, 2020 | 0.1950 | 0.2500 | 0.1950 | 0.2163 | 1,986,171 | +0.02(+7.67%) |
Mar 20, 2020 | 0.1881 | 0.2085 | 0.1555 | 0.2009 | 2,260,700 | +0.04(+22.13%) |
Mar 19, 2020 | 0.1598 | 0.1700 | 0.1380 | 0.1645 | 1,278,121 | +0.00(+2.94%) |
Mar 18, 2020 | 0.1850 | 0.2040 | 0.1500 | 0.1598 | 2,352,372 | -0.03(-17.88%) |
Mar 17, 2020 | 0.1830 | 0.2060 | 0.1830 | 0.1946 | 1,119,222 | +0.00(+2.42%) |
Mar 16, 2020 | 0.2064 | 0.2267 | 0.1900 | 0.1900 | 1,400,262 | -0.03(-14.49%) |
Mar 13, 2020 | 0.2070 | 0.2400 | 0.2053 | 0.2222 | 1,514,100 | +0.00(+2.11%) |
Mar 12, 2020 | 0.2610 | 0.2610 | 0.2065 | 0.2176 | 2,469,211 | -0.04(-16.31%) |
Mar 11, 2020 | 0.2825 | 0.2960 | 0.2600 | 0.2600 | 925,813 | -0.02(-8.13%) |
Mar 10, 2020 | 0.2990 | 0.3212 | 0.2793 | 0.2830 | 1,089,470 | +0.01(+2.54%) |
Mar 09, 2020 | 0.3000 | 0.3065 | 0.2644 | 0.2760 | 2,085,441 | -0.04(-13.32%) |
Mar 06, 2020 | 0.3150 | 0.3250 | 0.3050 | 0.3184 | 763,600 | -0.01(-2.18%) |
Mar 05, 2020 | 0.3500 | 0.3564 | 0.3250 | 0.3255 | 904,833 | -0.02(-7.00%) |
Mar 04, 2020 | 0.3670 | 0.3800 | 0.3500 | 0.3500 | 834,770 | +0.00(+0.06%) |
Mar 03, 2020 | 0.3300 | 0.3825 | 0.3239 | 0.3498 | 1,069,849 | +0.02(+6.00%) |
Mar 02, 2020 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | 1,125,478 | +0.01(+2.48%) |
Feb 28, 2020 | 0.3350 | 0.3350 | 0.2796 | 0.3220 | 2,750,200 | -0.01(-4.31%) |
Feb 27, 2020 | 0.3800 | 0.3800 | 0.3300 | 0.3365 | 2,527,878 | -0.05(-11.91%) |
Feb 26, 2020 | 0.3716 | 0.4016 | 0.3715 | 0.3820 | 1,014,380 | -0.01(-3.29%) |
Feb 25, 2020 | 0.4200 | 0.4200 | 0.3900 | 0.3950 | 1,001,308 | -0.01(-3.02%) |
Feb 24, 2020 | 0.4111 | 0.4280 | 0.4000 | 0.4073 | 913,835 | -0.02(-4.99%) |
Feb 21, 2020 | 0.4370 | 0.4400 | 0.4098 | 0.4287 | 768,400 | +0.00(+0.16%) |
Feb 20, 2020 | 0.4100 | 0.4380 | 0.4100 | 0.4280 | 989,802 | +0.01(+2.88%) |
Feb 19, 2020 | 0.4260 | 0.4380 | 0.4100 | 0.4160 | 1,241,009 | -0.00(-1.00%) |
Feb 18, 2020 | 0.4100 | 0.4327 | 0.4000 | 0.4202 | 1,517,240 | +0.02(+4.29%) |
Feb 14, 2020 | 0.4425 | 0.4520 | 0.3924 | 0.4029 | 1,317,000 | -0.01(-1.73%) |
Feb 13, 2020 | 0.4020 | 0.4270 | 0.4020 | 0.4100 | 829,978 | -0.01(-2.38%) |
Feb 12, 2020 | 0.4250 | 0.4324 | 0.4142 | 0.4200 | 668,772 | -0.01(-1.98%) |
Feb 11, 2020 | 0.4370 | 0.4406 | 0.4150 | 0.4285 | 898,742 | -0.01(-1.95%) |
Feb 10, 2020 | 0.4519 | 0.4600 | 0.4300 | 0.4370 | 1,216,774 | -0.01(-3.15%) |
Feb 07, 2020 | 0.4290 | 0.4613 | 0.4290 | 0.4512 | 848,100 | -0.02(-3.90%) |
Feb 06, 2020 | 0.4460 | 0.4695 | 0.4460 | 0.4695 | 1,041,196 | +0.02(+5.15%) |
Feb 05, 2020 | 0.4465 | 0.4600 | 0.4408 | 0.4465 | 1,100,004 | -0.00(-0.78%) |
Feb 04, 2020 | 0.4670 | 0.4700 | 0.4370 | 0.4500 | 766,772 | -0.01(-1.64%) |