Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2490 | 0.2590 | 0.2362 | 0.2500 | 100,231 | +0.01(+2.04%) |
Apr 29, 2020 | 0.2770 | 0.2770 | 0.2450 | 0.2450 | 99,986 | +0.00(+1.53%) |
Apr 28, 2020 | 0.2620 | 0.2620 | 0.2330 | 0.2413 | 94,159 | +0.00(+0.54%) |
Apr 27, 2020 | 0.2240 | 0.2468 | 0.2200 | 0.2400 | 356,579 | +0.04(+20.79%) |
Apr 24, 2020 | 0.2027 | 0.2150 | 0.1987 | 0.1987 | 21,900 | -0.01(-6.41%) |
Apr 23, 2020 | 0.1940 | 0.2260 | 0.1940 | 0.2123 | 28,615 | +0.01(+6.15%) |
Apr 22, 2020 | 0.2190 | 0.2190 | 0.1992 | 0.2000 | 17,012 | -0.00(-0.79%) |
Apr 21, 2020 | 0.2097 | 0.2100 | 0.2000 | 0.2016 | 7,541 | +0.00(+0.80%) |
Apr 20, 2020 | 0.2000 | 0.2120 | 0.1978 | 0.2000 | 330,268 | -0.01(-6.41%) |
Apr 17, 2020 | 0.2014 | 0.2234 | 0.2014 | 0.2137 | 84,400 | +0.00(+1.28%) |
Apr 16, 2020 | 0.2100 | 0.2290 | 0.2100 | 0.2110 | 56,895 | -0.00(-2.09%) |
Apr 15, 2020 | 0.2200 | 0.2200 | 0.2050 | 0.2155 | 118,105 | +0.01(+3.26%) |
Apr 14, 2020 | 0.2150 | 0.2150 | 0.2033 | 0.2087 | 78,340 | -0.00(-0.38%) |
Apr 13, 2020 | 0.1890 | 0.2170 | 0.1890 | 0.2095 | 95,435 | -0.01(-2.87%) |
Apr 09, 2020 | 0.2183 | 0.2183 | 0.2026 | 0.2157 | 98,900 | -0.02(-7.74%) |
Apr 08, 2020 | 0.2192 | 0.2355 | 0.1980 | 0.2338 | 330,725 | +0.02(+11.33%) |
Apr 07, 2020 | 0.1804 | 0.2213 | 0.1793 | 0.2100 | 80,898 | +0.04(+20.97%) |
Apr 06, 2020 | 0.1815 | 0.1849 | 0.1666 | 0.1736 | 117,845 | +0.01(+8.50%) |
Apr 03, 2020 | 0.1630 | 0.1661 | 0.1576 | 0.1600 | 22,000 | -0.00(-1.36%) |
Apr 02, 2020 | 0.1800 | 0.1800 | 0.1600 | 0.1622 | 100,740 | +0.00(+1.38%) |
Apr 01, 2020 | 0.1650 | 0.1670 | 0.1600 | 0.1600 | 56,092 | -0.01(-5.27%) |
Mar 31, 2020 | 0.1601 | 0.1689 | 0.1569 | 0.1689 | 25,805 | +0.00(+1.81%) |
Mar 30, 2020 | 0.1865 | 0.1865 | 0.1570 | 0.1659 | 265,868 | -0.01(-3.27%) |
Mar 27, 2020 | 0.1770 | 0.1770 | 0.1600 | 0.1715 | 40,000 | -0.00(-2.61%) |
Mar 26, 2020 | 0.1810 | 0.1936 | 0.1700 | 0.1761 | 94,844 | +0.01(+3.04%) |
Mar 25, 2020 | 0.1513 | 0.1722 | 0.1508 | 0.1709 | 92,534 | +0.01(+7.76%) |
Mar 24, 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1586 | 106,851 | +0.02(+13.29%) |
Mar 23, 2020 | 0.1634 | 0.1634 | 0.1400 | 0.1400 | 143,464 | -0.02(-12.77%) |
Mar 20, 2020 | 0.1579 | 0.1624 | 0.1522 | 0.1605 | 95,600 | +0.01(+5.45%) |
Mar 19, 2020 | 0.1400 | 0.1550 | 0.1400 | 0.1522 | 165,553 | +0.01(+4.97%) |
Mar 18, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 76,656 | -0.01(-3.33%) |
Mar 17, 2020 | 0.1616 | 0.1650 | 0.1459 | 0.1500 | 98,587 | -0.00(-1.45%) |
Mar 16, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1522 | 290,984 | -0.02(-12.53%) |
Mar 13, 2020 | 0.1752 | 0.1803 | 0.1605 | 0.1740 | 234,000 | +0.01(+3.51%) |
Mar 12, 2020 | 0.1650 | 0.1755 | 0.1450 | 0.1681 | 417,001 | -0.02(-12.17%) |
Mar 11, 2020 | 0.2096 | 0.2158 | 0.1800 | 0.1914 | 178,625 | -0.01(-4.40%) |
Mar 10, 2020 | 0.2100 | 0.2219 | 0.2002 | 0.2002 | 210,056 | +0.00(+0.10%) |
Mar 09, 2020 | 0.1965 | 0.2279 | 0.1965 | 0.2000 | 574,627 | -0.05(-20.00%) |
Mar 06, 2020 | 0.2480 | 0.2624 | 0.2480 | 0.2500 | 106,100 | -0.01(-4.73%) |
Mar 05, 2020 | 0.2647 | 0.2740 | 0.2560 | 0.2624 | 72,480 | -0.01(-5.03%) |
Mar 04, 2020 | 0.2658 | 0.2900 | 0.2615 | 0.2763 | 12,597 | +0.01(+2.33%) |
Mar 03, 2020 | 0.2816 | 0.2919 | 0.2700 | 0.2700 | 54,453 | -0.01(-4.02%) |
Mar 02, 2020 | 0.3000 | 0.3169 | 0.2808 | 0.2813 | 342,145 | -0.02(-5.64%) |
Feb 28, 2020 | 0.2390 | 0.2982 | 0.2346 | 0.2981 | 690,700 | +0.02(+8.44%) |
Feb 27, 2020 | 0.2605 | 0.2750 | 0.2378 | 0.2749 | 263,566 | +0.01(+3.74%) |
Feb 26, 2020 | 0.2658 | 0.2730 | 0.2582 | 0.2650 | 91,599 | +0.00(+0.15%) |
Feb 25, 2020 | 0.2750 | 0.2918 | 0.2580 | 0.2646 | 185,788 | +0.01(+2.72%) |
Feb 24, 2020 | 0.2940 | 0.2940 | 0.2553 | 0.2576 | 214,669 | -0.04(-12.38%) |
Feb 21, 2020 | 0.3168 | 0.3200 | 0.2919 | 0.2940 | 311,700 | -0.02(-7.26%) |
Feb 20, 2020 | 0.3322 | 0.3330 | 0.3165 | 0.3170 | 132,340 | -0.02(-5.60%) |
Feb 19, 2020 | 0.3302 | 0.3358 | 0.3106 | 0.3358 | 132,001 | +0.02(+4.94%) |
Feb 18, 2020 | 0.3278 | 0.3470 | 0.3168 | 0.3200 | 50,415 | -0.01(-2.94%) |
Feb 14, 2020 | 0.3280 | 0.4643 | 0.3220 | 0.3297 | 187,700 | +0.00(+0.83%) |
Feb 13, 2020 | 0.3206 | 0.3501 | 0.3152 | 0.3270 | 204,066 | +0.01(+2.00%) |
Feb 12, 2020 | 0.3092 | 0.3376 | 0.3082 | 0.3206 | 120,555 | +0.00(+0.19%) |
Feb 11, 2020 | 0.3114 | 0.3319 | 0.3021 | 0.3200 | 234,082 | +0.00(+0.00%) |
Feb 10, 2020 | 0.3398 | 0.3429 | 0.3200 | 0.3200 | 319,636 | -0.03(-9.43%) |
Feb 07, 2020 | 0.3300 | 0.3580 | 0.3300 | 0.3533 | 89,200 | -0.01(-2.08%) |
Feb 06, 2020 | 0.3710 | 0.3750 | 0.3411 | 0.3608 | 149,591 | -0.01(-2.28%) |
Feb 05, 2020 | 0.3800 | 0.3873 | 0.3692 | 0.3692 | 287,713 | -0.01(-2.84%) |
Feb 04, 2020 | 0.4000 | 0.4000 | 0.3734 | 0.3800 | 432,193 | -0.01(-2.81%) |