Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2049 | 0.2131 | 0.1997 | 0.2122 | 951,600 | +0.01(+7.50%) |
May 28, 2020 | 0.1950 | 0.2042 | 0.1855 | 0.1974 | 1,284,842 | +0.01(+3.89%) |
May 27, 2020 | 0.1999 | 0.1999 | 0.1850 | 0.1900 | 571,070 | -0.01(-2.56%) |
May 26, 2020 | 0.1950 | 0.1999 | 0.1886 | 0.1950 | 935,004 | +0.01(+2.63%) |
May 22, 2020 | 0.1800 | 0.1919 | 0.1750 | 0.1900 | 752,100 | +0.01(+5.56%) |
May 21, 2020 | 0.1814 | 0.1900 | 0.1690 | 0.1800 | 817,270 | -0.00(-0.77%) |
May 20, 2020 | 0.1700 | 0.1822 | 0.1700 | 0.1814 | 881,209 | +0.01(+3.72%) |
May 19, 2020 | 0.1600 | 0.1775 | 0.1600 | 0.1749 | 942,875 | +0.00(+2.88%) |
May 18, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 927,291 | +0.01(+4.94%) |
May 15, 2020 | 0.1575 | 0.1620 | 0.1500 | 0.1620 | 664,800 | +0.01(+6.51%) |
May 14, 2020 | 0.1464 | 0.1624 | 0.1454 | 0.1521 | 686,830 | +0.00(+0.07%) |
May 13, 2020 | 0.1517 | 0.1670 | 0.1512 | 0.1520 | 364,466 | -0.00(-1.94%) |
May 12, 2020 | 0.1600 | 0.1620 | 0.1533 | 0.1550 | 372,008 | -0.00(-1.96%) |
May 11, 2020 | 0.1600 | 0.1645 | 0.1510 | 0.1581 | 434,785 | -0.01(-3.95%) |
May 08, 2020 | 0.1735 | 0.1735 | 0.1565 | 0.1646 | 404,500 | -0.00(-0.24%) |
May 07, 2020 | 0.1550 | 0.1670 | 0.1533 | 0.1650 | 973,274 | +0.01(+6.45%) |
May 06, 2020 | 0.1624 | 0.1624 | 0.1472 | 0.1550 | 294,332 | -0.00(-2.82%) |
May 05, 2020 | 0.1643 | 0.1652 | 0.1566 | 0.1595 | 520,768 | -0.00(-0.31%) |
May 04, 2020 | 0.1717 | 0.1717 | 0.1561 | 0.1600 | 358,874 | -0.00(-1.78%) |
May 01, 2020 | 0.1720 | 0.1720 | 0.1532 | 0.1629 | 508,400 | +0.00(+0.80%) |
Apr 30, 2020 | 0.1779 | 0.1779 | 0.1500 | 0.1616 | 244,087 | +0.00(+0.31%) |
Apr 29, 2020 | 0.1626 | 0.1700 | 0.1560 | 0.1611 | 484,036 | +0.00(+0.69%) |
Apr 28, 2020 | 0.1606 | 0.1697 | 0.1560 | 0.1600 | 479,630 | -0.00(-1.23%) |
Apr 27, 2020 | 0.1720 | 0.1810 | 0.1600 | 0.1620 | 531,423 | -0.01(-5.37%) |
Apr 24, 2020 | 0.1793 | 0.1853 | 0.1630 | 0.1712 | 338,400 | -0.00(-0.47%) |
Apr 23, 2020 | 0.1708 | 0.1800 | 0.1692 | 0.1720 | 712,410 | +0.01(+3.30%) |
Apr 22, 2020 | 0.1642 | 0.1705 | 0.1590 | 0.1665 | 864,276 | +0.01(+9.61%) |
Apr 21, 2020 | 0.1550 | 0.1573 | 0.1320 | 0.1519 | 198,701 | -0.01(-3.25%) |
Apr 20, 2020 | 0.1475 | 0.1600 | 0.1475 | 0.1570 | 352,282 | +0.00(+1.29%) |
Apr 17, 2020 | 0.1572 | 0.1730 | 0.1550 | 0.1550 | 272,900 | -0.01(-6.91%) |
Apr 16, 2020 | 0.1610 | 0.1726 | 0.1610 | 0.1665 | 404,712 | -0.00(-1.83%) |
Apr 15, 2020 | 0.1700 | 0.1790 | 0.1612 | 0.1696 | 385,917 | -0.00(-0.24%) |
Apr 14, 2020 | 0.1750 | 0.1820 | 0.1700 | 0.1700 | 1,015,805 | +0.00(+2.97%) |
Apr 13, 2020 | 0.1400 | 0.1740 | 0.1400 | 0.1651 | 1,191,358 | +0.02(+11.93%) |
Apr 09, 2020 | 0.1270 | 0.1487 | 0.1270 | 0.1475 | 731,200 | +0.01(+7.59%) |
Apr 08, 2020 | 0.1380 | 0.1400 | 0.1320 | 0.1371 | 232,239 | -0.01(-5.45%) |
Apr 07, 2020 | 0.1440 | 0.1500 | 0.1370 | 0.1450 | 556,087 | +0.00(+0.76%) |
Apr 06, 2020 | 0.1580 | 0.1580 | 0.1251 | 0.1439 | 352,042 | +0.01(+6.59%) |
Apr 03, 2020 | 0.1327 | 0.1400 | 0.1263 | 0.1350 | 583,200 | +0.01(+7.83%) |
Apr 02, 2020 | 0.1201 | 0.1354 | 0.1200 | 0.1252 | 341,490 | +0.00(+1.79%) |
Apr 01, 2020 | 0.1168 | 0.1475 | 0.1100 | 0.1230 | 452,773 | +0.00(+0.57%) |
Mar 31, 2020 | 0.1180 | 0.1352 | 0.1180 | 0.1223 | 421,052 | -0.01(-7.49%) |
Mar 30, 2020 | 0.1342 | 0.1399 | 0.1185 | 0.1322 | 515,192 | +0.01(+4.09%) |
Mar 27, 2020 | 0.1298 | 0.1504 | 0.1241 | 0.1270 | 562,400 | -0.01(-5.93%) |
Mar 26, 2020 | 0.1354 | 0.1500 | 0.1280 | 0.1350 | 718,372 | -0.00(-0.30%) |
Mar 25, 2020 | 0.1560 | 0.1560 | 0.1350 | 0.1354 | 1,189,946 | -0.01(-8.76%) |
Mar 24, 2020 | 0.1400 | 0.1500 | 0.1301 | 0.1484 | 1,166,717 | +0.02(+15.94%) |
Mar 23, 2020 | 0.1200 | 0.1359 | 0.1120 | 0.1280 | 562,071 | +0.01(+6.67%) |
Mar 20, 2020 | 0.1370 | 0.1430 | 0.1176 | 0.1200 | 720,000 | -0.01(-5.36%) |
Mar 19, 2020 | 0.1350 | 0.1350 | 0.1100 | 0.1268 | 817,644 | -0.00(-2.46%) |
Mar 18, 2020 | 0.1200 | 0.1400 | 0.1071 | 0.1300 | 1,045,329 | +0.01(+6.56%) |
Mar 17, 2020 | 0.1040 | 0.1320 | 0.1040 | 0.1220 | 1,017,466 | +0.01(+10.91%) |
Mar 16, 2020 | 0.1195 | 0.1265 | 0.0850 | 0.1100 | 3,110,503 | -0.01(-8.33%) |
Mar 13, 2020 | 0.1300 | 0.1356 | 0.1200 | 0.1200 | 1,903,500 | -0.01(-4.00%) |
Mar 12, 2020 | 0.1350 | 0.1374 | 0.1221 | 0.1250 | 1,778,239 | -0.02(-12.59%) |
Mar 11, 2020 | 0.1430 | 0.1500 | 0.1360 | 0.1430 | 1,146,960 | -0.00(-0.90%) |
Mar 10, 2020 | 0.1500 | 0.1585 | 0.1428 | 0.1443 | 1,189,355 | +0.00(+0.00%) |
Mar 09, 2020 | 0.1525 | 0.1550 | 0.1400 | 0.1443 | 1,206,021 | -0.01(-3.80%) |
Mar 06, 2020 | 0.1527 | 0.1650 | 0.1450 | 0.1500 | 1,460,800 | -0.01(-5.06%) |
Mar 05, 2020 | 0.1650 | 0.1700 | 0.1551 | 0.1580 | 748,624 | -0.00(-1.25%) |
Mar 04, 2020 | 0.1618 | 0.1729 | 0.1568 | 0.1600 | 616,756 | -0.01(-5.49%) |
Mar 03, 2020 | 0.1640 | 0.1729 | 0.1600 | 0.1693 | 945,417 | +0.01(+4.64%) |