Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3611 | 0.3729 | 0.3469 | 0.3500 | 110,684 | -0.03(-7.06%) |
Apr 29, 2020 | 0.3290 | 0.4074 | 0.3082 | 0.3766 | 241,457 | +0.06(+20.67%) |
Apr 28, 2020 | 0.3250 | 0.3250 | 0.2872 | 0.3121 | 310,394 | +0.00(+0.03%) |
Apr 27, 2020 | 0.3000 | 0.3120 | 0.2496 | 0.3120 | 398,757 | +0.03(+9.21%) |
Apr 24, 2020 | 0.3140 | 0.3140 | 0.2800 | 0.2857 | 43,600 | -0.01(-2.49%) |
Apr 23, 2020 | 0.2802 | 0.3000 | 0.2802 | 0.2930 | 69,060 | +0.00(+0.62%) |
Apr 22, 2020 | 0.3138 | 0.3138 | 0.2806 | 0.2912 | 30,250 | +0.00(+0.41%) |
Apr 21, 2020 | 0.2981 | 0.3000 | 0.2820 | 0.2900 | 101,658 | -0.01(-2.72%) |
Apr 20, 2020 | 0.2999 | 0.3080 | 0.2888 | 0.2981 | 146,325 | -0.00(-0.60%) |
Apr 17, 2020 | 0.2970 | 0.3012 | 0.2900 | 0.2999 | 79,400 | +0.02(+7.11%) |
Apr 16, 2020 | 0.3000 | 0.3000 | 0.2721 | 0.2800 | 53,249 | -0.01(-2.51%) |
Apr 15, 2020 | 0.3001 | 0.3040 | 0.2800 | 0.2872 | 142,939 | -0.01(-2.64%) |
Apr 14, 2020 | 0.3050 | 0.3149 | 0.2895 | 0.2950 | 168,142 | -0.01(-2.06%) |
Apr 13, 2020 | 0.3041 | 0.3049 | 0.2900 | 0.3012 | 116,329 | +0.01(+4.58%) |
Apr 09, 2020 | 0.3027 | 0.3027 | 0.2865 | 0.2880 | 127,500 | -0.01(-2.37%) |
Apr 08, 2020 | 0.3009 | 0.3017 | 0.2850 | 0.2950 | 158,737 | +0.01(+3.51%) |
Apr 07, 2020 | 0.2770 | 0.2980 | 0.2607 | 0.2850 | 163,651 | +0.02(+6.50%) |
Apr 06, 2020 | 0.2812 | 0.3000 | 0.2600 | 0.2676 | 602,566 | -0.01(-3.71%) |
Apr 03, 2020 | 0.2700 | 0.2824 | 0.2600 | 0.2779 | 298,200 | +0.00(+1.42%) |
Apr 02, 2020 | 0.2790 | 0.2860 | 0.2488 | 0.2740 | 350,706 | +0.00(+0.48%) |
Apr 01, 2020 | 0.2910 | 0.3050 | 0.2620 | 0.2727 | 216,012 | -0.01(-4.58%) |
Mar 31, 2020 | 0.3027 | 0.3183 | 0.2800 | 0.2858 | 173,299 | -0.03(-8.40%) |
Mar 30, 2020 | 0.2968 | 0.3175 | 0.2825 | 0.3120 | 169,141 | -0.00(-0.45%) |
Mar 27, 2020 | 0.3560 | 0.3560 | 0.3100 | 0.3134 | 105,400 | -0.01(-3.87%) |
Mar 26, 2020 | 0.3281 | 0.3380 | 0.3203 | 0.3260 | 125,991 | +0.01(+1.88%) |
Mar 25, 2020 | 0.3305 | 0.3400 | 0.3100 | 0.3200 | 216,718 | -0.01(-3.03%) |
Mar 24, 2020 | 0.3341 | 0.3476 | 0.3144 | 0.3300 | 125,194 | +0.02(+8.16%) |
Mar 23, 2020 | 0.3720 | 0.3720 | 0.2800 | 0.3051 | 348,773 | -0.03(-9.52%) |
Mar 20, 2020 | 0.2967 | 0.3420 | 0.2801 | 0.3372 | 218,200 | +0.02(+7.97%) |
Mar 19, 2020 | 0.3129 | 0.3300 | 0.2803 | 0.3123 | 329,708 | +0.04(+13.60%) |
Mar 18, 2020 | 0.3059 | 0.3496 | 0.2600 | 0.2749 | 389,955 | -0.03(-9.39%) |
Mar 17, 2020 | 0.3026 | 0.3107 | 0.2712 | 0.3034 | 96,798 | +0.01(+1.81%) |
Mar 16, 2020 | 0.3352 | 0.3352 | 0.2879 | 0.2980 | 73,621 | -0.03(-8.95%) |
Mar 13, 2020 | 0.2900 | 0.3511 | 0.2692 | 0.3273 | 297,100 | +0.02(+7.45%) |
Mar 12, 2020 | 0.3038 | 0.3200 | 0.2540 | 0.3046 | 215,461 | -0.02(-4.81%) |
Mar 11, 2020 | 0.3301 | 0.3583 | 0.3070 | 0.3200 | 99,900 | -0.05(-13.40%) |
Mar 10, 2020 | 0.3749 | 0.4112 | 0.3393 | 0.3695 | 63,013 | +0.00(+0.46%) |
Mar 09, 2020 | 0.2540 | 0.3800 | 0.2540 | 0.3678 | 128,752 | -0.02(-5.60%) |
Mar 06, 2020 | 0.3712 | 0.4001 | 0.3712 | 0.3896 | 86,600 | +0.01(+1.70%) |
Mar 05, 2020 | 0.3560 | 0.4100 | 0.3560 | 0.3831 | 111,002 | +0.01(+3.54%) |
Mar 04, 2020 | 0.3771 | 0.4018 | 0.3600 | 0.3700 | 106,830 | -0.02(-4.39%) |
Mar 03, 2020 | 0.4020 | 0.4139 | 0.3721 | 0.3870 | 92,217 | -0.03(-8.25%) |
Mar 02, 2020 | 0.4170 | 0.4300 | 0.4122 | 0.4218 | 44,322 | +0.01(+2.43%) |
Feb 28, 2020 | 0.4130 | 0.4259 | 0.3620 | 0.4118 | 137,600 | +0.01(+2.82%) |
Feb 27, 2020 | 0.5000 | 0.5000 | 0.3722 | 0.4005 | 867,438 | -0.09(-17.59%) |
Feb 26, 2020 | 0.5120 | 0.5438 | 0.4600 | 0.4860 | 142,983 | -0.01(-2.80%) |
Feb 25, 2020 | 0.4996 | 0.5212 | 0.4945 | 0.5000 | 21,700 | -0.00(-0.52%) |
Feb 24, 2020 | 0.5200 | 0.5330 | 0.5025 | 0.5026 | 38,247 | -0.03(-5.17%) |
Feb 21, 2020 | 0.5200 | 0.5476 | 0.5200 | 0.5300 | 56,300 | +0.01(+1.92%) |
Feb 20, 2020 | 0.5300 | 0.5395 | 0.5200 | 0.5200 | 15,930 | -0.01(-2.29%) |
Feb 19, 2020 | 0.5460 | 0.5487 | 0.5150 | 0.5322 | 39,108 | -0.01(-1.13%) |
Feb 18, 2020 | 0.5440 | 0.5500 | 0.5256 | 0.5383 | 186,082 | +0.02(+2.98%) |
Feb 14, 2020 | 0.5330 | 0.5400 | 0.5191 | 0.5227 | 137,700 | -0.01(-2.02%) |
Feb 13, 2020 | 0.5290 | 0.5335 | 0.5150 | 0.5335 | 200,777 | +0.00(+0.66%) |
Feb 12, 2020 | 0.5550 | 0.5681 | 0.5100 | 0.5300 | 136,691 | -0.01(-1.17%) |
Feb 11, 2020 | 0.5430 | 0.5500 | 0.5243 | 0.5363 | 39,185 | +0.00(+0.07%) |
Feb 10, 2020 | 0.5570 | 0.5576 | 0.5200 | 0.5359 | 67,533 | -0.00(-0.11%) |
Feb 07, 2020 | 0.5618 | 0.5690 | 0.5178 | 0.5365 | 369,500 | -0.03(-5.84%) |
Feb 06, 2020 | 0.5626 | 0.5698 | 0.5400 | 0.5698 | 154,823 | +0.00(+0.64%) |
Feb 05, 2020 | 0.5800 | 0.5820 | 0.5500 | 0.5662 | 125,610 | -0.01(-1.94%) |
Feb 04, 2020 | 0.5931 | 0.6000 | 0.5618 | 0.5774 | 139,034 | -0.02(-3.25%) |