Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3460 | 0.3460 | 0.2950 | 0.3062 | 96,440 | +0.01(+4.58%) |
Apr 29, 2020 | 0.2850 | 0.2928 | 0.2751 | 0.2928 | 38,183 | +0.01(+1.74%) |
Apr 28, 2020 | 0.2915 | 0.2939 | 0.2878 | 0.2878 | 17,520 | -0.01(-2.34%) |
Apr 27, 2020 | 0.2888 | 0.2955 | 0.2815 | 0.2947 | 23,371 | +0.00(+0.58%) |
Apr 24, 2020 | 0.2888 | 0.2966 | 0.2807 | 0.2930 | 78,800 | +0.00(+0.45%) |
Apr 23, 2020 | 0.3110 | 0.3110 | 0.2814 | 0.2917 | 16,533 | +0.00(+0.59%) |
Apr 22, 2020 | 0.3020 | 0.3020 | 0.2829 | 0.2900 | 17,155 | -0.00(-1.02%) |
Apr 21, 2020 | 0.3000 | 0.3030 | 0.2836 | 0.2930 | 74,190 | -0.00(-0.51%) |
Apr 20, 2020 | 0.2800 | 0.3045 | 0.2798 | 0.2945 | 160,749 | +0.00(+0.65%) |
Apr 17, 2020 | 0.3050 | 0.3050 | 0.2765 | 0.2926 | 30,800 | -0.01(-2.92%) |
Apr 16, 2020 | 0.2860 | 0.3014 | 0.2727 | 0.3014 | 104,294 | -0.00(-0.17%) |
Apr 15, 2020 | 0.3050 | 0.3088 | 0.2900 | 0.3019 | 118,405 | -0.01(-2.61%) |
Apr 14, 2020 | 0.3200 | 0.3207 | 0.3065 | 0.3100 | 10,831 | -0.01(-3.13%) |
Apr 13, 2020 | 0.2906 | 0.3203 | 0.2906 | 0.3200 | 55,828 | +0.02(+6.52%) |
Apr 09, 2020 | 0.2915 | 0.3050 | 0.2808 | 0.3004 | 143,900 | +0.01(+4.38%) |
Apr 08, 2020 | 0.2977 | 0.2977 | 0.2728 | 0.2878 | 114,922 | +0.00(+1.34%) |
Apr 07, 2020 | 0.2700 | 0.2899 | 0.2700 | 0.2840 | 62,480 | +0.01(+4.45%) |
Apr 06, 2020 | 0.2775 | 0.2775 | 0.2589 | 0.2719 | 7,415 | +0.01(+2.22%) |
Apr 03, 2020 | 0.2505 | 0.2660 | 0.2450 | 0.2660 | 50,400 | +0.02(+5.98%) |
Apr 02, 2020 | 0.2635 | 0.2635 | 0.2496 | 0.2510 | 63,400 | -0.01(-4.56%) |
Apr 01, 2020 | 0.2528 | 0.2639 | 0.2450 | 0.2630 | 6,031 | -0.00(-1.13%) |
Mar 31, 2020 | 0.2670 | 0.2670 | 0.2512 | 0.2660 | 33,911 | +0.00(+0.00%) |
Mar 30, 2020 | 0.2600 | 0.2660 | 0.2385 | 0.2660 | 25,333 | +0.02(+6.36%) |
Mar 27, 2020 | 0.2850 | 0.2850 | 0.2421 | 0.2501 | 11,900 | -0.02(-5.98%) |
Mar 26, 2020 | 0.2530 | 0.2660 | 0.2376 | 0.2660 | 126,301 | +0.03(+10.83%) |
Mar 25, 2020 | 0.2469 | 0.2469 | 0.2260 | 0.2400 | 183,098 | +0.01(+4.80%) |
Mar 24, 2020 | 0.2055 | 0.2330 | 0.2055 | 0.2290 | 105,712 | +0.03(+14.56%) |
Mar 23, 2020 | 0.2075 | 0.2130 | 0.1881 | 0.1999 | 208,135 | -0.02(-7.45%) |
Mar 20, 2020 | 0.2290 | 0.2290 | 0.2100 | 0.2160 | 114,200 | -0.00(-1.41%) |
Mar 19, 2020 | 0.2056 | 0.2261 | 0.1987 | 0.2191 | 83,653 | +0.01(+3.35%) |
Mar 18, 2020 | 0.2300 | 0.2306 | 0.1990 | 0.2120 | 186,464 | -0.04(-15.20%) |
Mar 17, 2020 | 0.2300 | 0.2608 | 0.2298 | 0.2500 | 157,960 | +0.02(+8.70%) |
Mar 16, 2020 | 0.2267 | 0.2385 | 0.2100 | 0.2300 | 354,893 | -0.04(-13.50%) |
Mar 13, 2020 | 0.2660 | 0.2660 | 0.2470 | 0.2659 | 159,800 | +0.01(+3.62%) |
Mar 12, 2020 | 0.2493 | 0.2840 | 0.2400 | 0.2566 | 185,684 | -0.04(-13.92%) |
Mar 11, 2020 | 0.3183 | 0.3309 | 0.2859 | 0.2981 | 268,440 | -0.04(-12.40%) |
Mar 10, 2020 | 0.3490 | 0.3600 | 0.3194 | 0.3403 | 95,391 | +0.01(+4.13%) |
Mar 09, 2020 | 0.3190 | 0.3400 | 0.3116 | 0.3268 | 176,764 | -0.05(-12.15%) |
Mar 06, 2020 | 0.3566 | 0.3720 | 0.3566 | 0.3720 | 90,500 | -0.00(-0.21%) |
Mar 05, 2020 | 0.3927 | 0.3927 | 0.3620 | 0.3728 | 24,411 | -0.02(-4.41%) |
Mar 04, 2020 | 0.3900 | 0.3900 | 0.3747 | 0.3900 | 21,324 | +0.01(+1.72%) |
Mar 03, 2020 | 0.3685 | 0.3835 | 0.3685 | 0.3834 | 29,530 | -0.01(-1.69%) |
Mar 02, 2020 | 0.3581 | 0.3900 | 0.3498 | 0.3900 | 47,814 | +0.03(+8.33%) |
Feb 28, 2020 | 0.3600 | 0.3756 | 0.3140 | 0.3600 | 273,300 | -0.03(-7.67%) |
Feb 27, 2020 | 0.3631 | 0.3899 | 0.3577 | 0.3899 | 76,725 | -0.02(-4.01%) |
Feb 26, 2020 | 0.3746 | 0.4074 | 0.3746 | 0.4062 | 47,255 | +0.00(+0.57%) |
Feb 25, 2020 | 0.3944 | 0.4040 | 0.3650 | 0.4039 | 261,859 | -0.02(-4.52%) |
Feb 24, 2020 | 0.3950 | 0.4231 | 0.3940 | 0.4230 | 81,796 | +0.02(+4.63%) |
Feb 21, 2020 | 0.4257 | 0.4290 | 0.4043 | 0.4043 | 46,800 | -0.03(-6.54%) |
Feb 20, 2020 | 0.4470 | 0.4470 | 0.4200 | 0.4326 | 23,325 | +0.01(+3.00%) |
Feb 19, 2020 | 0.4270 | 0.4270 | 0.4080 | 0.4200 | 55,175 | +0.00(+0.60%) |
Feb 18, 2020 | 0.4360 | 0.4360 | 0.4050 | 0.4175 | 148,837 | -0.02(-3.76%) |
Feb 14, 2020 | 0.4481 | 0.4481 | 0.4124 | 0.4338 | 137,800 | -0.01(-3.32%) |
Feb 13, 2020 | 0.4606 | 0.4660 | 0.4379 | 0.4487 | 42,240 | -0.02(-3.28%) |
Feb 12, 2020 | 0.4542 | 0.4700 | 0.4500 | 0.4639 | 40,550 | +0.00(+0.85%) |
Feb 11, 2020 | 0.4584 | 0.4600 | 0.4550 | 0.4600 | 51,834 | +0.01(+2.22%) |
Feb 10, 2020 | 0.4374 | 0.4600 | 0.4331 | 0.4500 | 47,925 | -0.00(-1.06%) |
Feb 07, 2020 | 0.4268 | 0.4548 | 0.4200 | 0.4548 | 42,300 | +0.03(+8.03%) |
Feb 06, 2020 | 0.4215 | 0.4308 | 0.4150 | 0.4210 | 95,200 | -0.00(-0.94%) |
Feb 05, 2020 | 0.4150 | 0.4313 | 0.4028 | 0.4250 | 134,454 | +0.02(+3.66%) |
Feb 04, 2020 | 0.4346 | 0.4346 | 0.4100 | 0.4100 | 43,510 | -0.01(-3.51%) |