Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2200 | 0.2402 | 0.2100 | 0.2300 | 533,536 | -0.00(-0.26%) |
Apr 29, 2020 | 0.2239 | 0.2550 | 0.2238 | 0.2306 | 1,542,202 | +0.01(+5.49%) |
Apr 28, 2020 | 0.1800 | 0.2249 | 0.1800 | 0.2186 | 2,151,452 | +0.04(+22.19%) |
Apr 27, 2020 | 0.1650 | 0.1840 | 0.1610 | 0.1789 | 1,193,029 | +0.01(+6.81%) |
Apr 24, 2020 | 0.1600 | 0.1690 | 0.1600 | 0.1675 | 425,000 | +0.01(+4.69%) |
Apr 23, 2020 | 0.1679 | 0.1699 | 0.1575 | 0.1600 | 1,139,263 | -0.01(-3.03%) |
Apr 22, 2020 | 0.1690 | 0.1690 | 0.1520 | 0.1650 | 563,147 | +0.01(+3.13%) |
Apr 21, 2020 | 0.1674 | 0.1674 | 0.1511 | 0.1600 | 1,236,936 | -0.01(-4.42%) |
Apr 20, 2020 | 0.1695 | 0.1700 | 0.1600 | 0.1674 | 474,974 | -0.00(-0.89%) |
Apr 17, 2020 | 0.1700 | 0.1750 | 0.1625 | 0.1689 | 692,600 | -0.00(-2.65%) |
Apr 16, 2020 | 0.1650 | 0.1780 | 0.1600 | 0.1735 | 1,077,563 | +0.01(+6.44%) |
Apr 15, 2020 | 0.1560 | 0.1640 | 0.1560 | 0.1630 | 556,480 | +0.00(+0.62%) |
Apr 14, 2020 | 0.1600 | 0.1650 | 0.1550 | 0.1620 | 849,748 | +0.00(+0.56%) |
Apr 13, 2020 | 0.1550 | 0.1660 | 0.1550 | 0.1611 | 799,506 | +0.01(+3.87%) |
Apr 09, 2020 | 0.1532 | 0.1700 | 0.1500 | 0.1551 | 1,319,000 | -0.01(-4.55%) |
Apr 08, 2020 | 0.1010 | 0.1898 | 0.1010 | 0.1625 | 9,113,660 | -0.18(-52.19%) |
Apr 07, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3399 | 1,411,367 | +0.01(+3.79%) |
Apr 06, 2020 | 0.3099 | 0.3500 | 0.2800 | 0.3275 | 1,751,252 | +0.03(+9.17%) |
Apr 03, 2020 | 0.2811 | 0.3193 | 0.2759 | 0.3000 | 1,039,000 | +0.02(+5.30%) |
Apr 02, 2020 | 0.2948 | 0.3000 | 0.2750 | 0.2849 | 842,981 | +0.00(+1.75%) |
Apr 01, 2020 | 0.2998 | 0.2998 | 0.2700 | 0.2800 | 745,713 | -0.01(-5.08%) |
Mar 31, 2020 | 0.2999 | 0.3000 | 0.2700 | 0.2950 | 767,332 | +0.01(+1.72%) |
Mar 30, 2020 | 0.2800 | 0.3000 | 0.2710 | 0.2900 | 747,612 | +0.01(+3.57%) |
Mar 27, 2020 | 0.2470 | 0.2900 | 0.2361 | 0.2800 | 426,400 | +0.04(+14.29%) |
Mar 26, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 333,956 | +0.01(+5.02%) |
Mar 25, 2020 | 0.2400 | 0.2500 | 0.2250 | 0.2333 | 382,112 | -0.00(-0.72%) |
Mar 24, 2020 | 0.2105 | 0.2500 | 0.2105 | 0.2350 | 439,653 | +0.01(+4.49%) |
Mar 23, 2020 | 0.2101 | 0.2300 | 0.2101 | 0.2249 | 321,259 | +0.01(+4.46%) |
Mar 20, 2020 | 0.2100 | 0.2239 | 0.2100 | 0.2153 | 517,900 | +0.01(+2.52%) |
Mar 19, 2020 | 0.2100 | 0.2245 | 0.2020 | 0.2100 | 822,298 | -0.00(-2.10%) |
Mar 18, 2020 | 0.2325 | 0.2349 | 0.2000 | 0.2145 | 390,765 | -0.02(-7.54%) |
Mar 17, 2020 | 0.2100 | 0.2350 | 0.2050 | 0.2320 | 1,420,082 | +0.02(+10.42%) |
Mar 16, 2020 | 0.2321 | 0.2360 | 0.1900 | 0.2101 | 1,381,310 | -0.02(-9.44%) |
Mar 13, 2020 | 0.2430 | 0.2661 | 0.2310 | 0.2320 | 773,600 | -0.01(-3.33%) |
Mar 12, 2020 | 0.2725 | 0.2725 | 0.2300 | 0.2400 | 1,414,946 | -0.02(-7.69%) |
Mar 11, 2020 | 0.2700 | 0.2800 | 0.2550 | 0.2600 | 1,073,910 | -0.02(-8.77%) |
Mar 10, 2020 | 0.3000 | 0.3000 | 0.2602 | 0.2850 | 567,375 | -0.01(-1.72%) |
Mar 09, 2020 | 0.2611 | 0.3149 | 0.2500 | 0.2900 | 929,930 | -0.02(-7.73%) |
Mar 06, 2020 | 0.3250 | 0.3300 | 0.3050 | 0.3143 | 457,300 | -0.01(-3.59%) |
Mar 05, 2020 | 0.3250 | 0.3500 | 0.3173 | 0.3260 | 622,684 | +0.00(+0.03%) |
Mar 04, 2020 | 0.3199 | 0.3299 | 0.3051 | 0.3259 | 469,786 | +0.01(+1.88%) |
Mar 03, 2020 | 0.3212 | 0.3297 | 0.3100 | 0.3199 | 261,590 | -0.00(-0.03%) |
Mar 02, 2020 | 0.3195 | 0.3297 | 0.3100 | 0.3200 | 496,086 | -0.00(-1.39%) |
Feb 28, 2020 | 0.3103 | 0.3290 | 0.2200 | 0.3245 | 1,432,700 | +0.01(+2.04%) |
Feb 27, 2020 | 0.3400 | 0.3400 | 0.3050 | 0.3180 | 290,955 | +0.01(+3.41%) |
Feb 26, 2020 | 0.3030 | 0.3185 | 0.3000 | 0.3075 | 643,905 | +0.01(+1.89%) |
Feb 25, 2020 | 0.3051 | 0.3082 | 0.3004 | 0.3018 | 368,650 | -0.00(-1.05%) |
Feb 24, 2020 | 0.3200 | 0.3200 | 0.3025 | 0.3050 | 217,667 | -0.00(-0.33%) |
Feb 21, 2020 | 0.3275 | 0.3275 | 0.3052 | 0.3060 | 452,200 | -0.01(-4.08%) |
Feb 20, 2020 | 0.3100 | 0.3200 | 0.3029 | 0.3190 | 429,966 | -0.00(-0.31%) |
Feb 19, 2020 | 0.3220 | 0.3269 | 0.3101 | 0.3200 | 328,838 | -0.00(-0.78%) |
Feb 18, 2020 | 0.3100 | 0.3270 | 0.3100 | 0.3225 | 323,063 | +0.01(+4.54%) |
Feb 14, 2020 | 0.3105 | 0.3149 | 0.3060 | 0.3085 | 435,800 | -0.01(-2.06%) |
Feb 13, 2020 | 0.3181 | 0.3240 | 0.3095 | 0.3150 | 677,242 | -0.00(-0.38%) |
Feb 12, 2020 | 0.3150 | 0.3249 | 0.3150 | 0.3162 | 337,673 | +0.00(+0.06%) |
Feb 11, 2020 | 0.3125 | 0.3195 | 0.3125 | 0.3160 | 137,262 | +0.00(+0.38%) |
Feb 10, 2020 | 0.3245 | 0.3245 | 0.3110 | 0.3148 | 200,650 | -0.00(-0.06%) |
Feb 07, 2020 | 0.3149 | 0.3250 | 0.3100 | 0.3150 | 271,800 | -0.01(-2.78%) |
Feb 06, 2020 | 0.3309 | 0.3309 | 0.3149 | 0.3240 | 181,239 | -0.00(-0.89%) |
Feb 05, 2020 | 0.3125 | 0.3349 | 0.3101 | 0.3269 | 294,131 | +0.01(+2.16%) |
Feb 04, 2020 | 0.3200 | 0.3290 | 0.3125 | 0.3200 | 704,401 | -0.01(-1.54%) |