Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4400 | 0.4432 | 0.4140 | 0.4284 | 965,200 | -0.00(-0.37%) |
May 28, 2020 | 0.4600 | 0.4600 | 0.4270 | 0.4300 | 1,956,184 | -0.02(-4.44%) |
May 27, 2020 | 0.4700 | 0.4700 | 0.4200 | 0.4500 | 2,541,729 | -0.01(-2.36%) |
May 26, 2020 | 0.4090 | 0.4850 | 0.3950 | 0.4609 | 9,116,265 | +0.07(+16.98%) |
May 22, 2020 | 0.4011 | 0.4100 | 0.3800 | 0.3940 | 1,352,800 | -0.01(-1.50%) |
May 21, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.4000 | 2,805,296 | +0.02(+5.26%) |
May 20, 2020 | 0.3790 | 0.4150 | 0.3600 | 0.3800 | 3,727,851 | -0.01(-1.48%) |
May 19, 2020 | 0.3700 | 0.4050 | 0.3600 | 0.3857 | 2,597,579 | -0.03(-8.17%) |
May 18, 2020 | 0.4900 | 0.4900 | 0.3800 | 0.4200 | 16,497,512 | +0.09(+26.43%) |
May 15, 2020 | 0.3330 | 0.3600 | 0.3280 | 0.3322 | 2,429,100 | -0.06(-16.24%) |
May 14, 2020 | 0.3550 | 0.4200 | 0.3524 | 0.3966 | 6,926,056 | +0.04(+10.69%) |
May 13, 2020 | 0.3800 | 0.3963 | 0.3155 | 0.3583 | 3,273,535 | -0.04(-10.43%) |
May 12, 2020 | 0.4000 | 0.4400 | 0.3700 | 0.4000 | 3,373,770 | -0.01(-2.44%) |
May 11, 2020 | 0.3300 | 0.4400 | 0.3100 | 0.4100 | 8,404,172 | +0.08(+24.17%) |
May 08, 2020 | 0.3349 | 0.3400 | 0.2825 | 0.3302 | 1,660,100 | +0.00(+0.67%) |
May 07, 2020 | 0.3500 | 0.4167 | 0.2811 | 0.3280 | 8,080,398 | -0.05(-13.23%) |
May 06, 2020 | 0.2660 | 0.4980 | 0.2521 | 0.3780 | 23,710,148 | +0.09(+33.38%) |
May 05, 2020 | 0.2700 | 0.2995 | 0.2700 | 0.2834 | 1,117,452 | -0.03(-8.49%) |
May 04, 2020 | 0.2585 | 0.3300 | 0.2500 | 0.3097 | 9,631,104 | +0.07(+27.45%) |
May 01, 2020 | 0.2550 | 0.2550 | 0.2400 | 0.2430 | 306,500 | -0.01(-3.34%) |
Apr 30, 2020 | 0.2520 | 0.2559 | 0.2350 | 0.2514 | 711,696 | +0.00(+0.88%) |
Apr 29, 2020 | 0.2552 | 0.2611 | 0.2455 | 0.2492 | 625,555 | -0.00(-0.20%) |
Apr 28, 2020 | 0.2300 | 0.2580 | 0.2211 | 0.2497 | 1,446,171 | +0.02(+10.88%) |
Apr 27, 2020 | 0.2250 | 0.2284 | 0.2199 | 0.2252 | 279,635 | -0.00(-0.35%) |
Apr 24, 2020 | 0.2298 | 0.2298 | 0.2118 | 0.2260 | 236,900 | +0.00(+0.44%) |
Apr 23, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2250 | 683,000 | -0.00(-0.84%) |
Apr 22, 2020 | 0.2400 | 0.2357 | 0.2122 | 0.2269 | 561,813 | +0.01(+2.90%) |
Apr 21, 2020 | 0.2308 | 0.2315 | 0.2199 | 0.2205 | 345,827 | +0.00(+0.23%) |
Apr 20, 2020 | 0.2450 | 0.2485 | 0.2125 | 0.2200 | 968,630 | -0.03(-13.39%) |
Apr 17, 2020 | 0.2200 | 0.2600 | 0.2100 | 0.2540 | 2,459,600 | +0.03(+15.45%) |
Apr 16, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | 999,115 | -0.01(-3.30%) |
Apr 15, 2020 | 0.2500 | 0.2549 | 0.2202 | 0.2275 | 1,259,664 | -0.04(-14.79%) |
Apr 14, 2020 | 0.2640 | 0.3200 | 0.2405 | 0.2670 | 6,582,202 | +0.03(+14.10%) |
Apr 13, 2020 | 0.2150 | 0.3240 | 0.2002 | 0.2340 | 6,918,461 | +0.02(+10.74%) |
Apr 09, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2113 | 178,100 | -0.01(-6.09%) |
Apr 08, 2020 | 0.2100 | 0.2452 | 0.1800 | 0.2250 | 816,017 | +0.03(+14.68%) |
Apr 07, 2020 | 0.2142 | 0.2142 | 0.1900 | 0.1962 | 157,634 | -0.01(-3.82%) |
Apr 06, 2020 | 0.2000 | 0.2150 | 0.1916 | 0.2040 | 190,647 | -0.00(-1.02%) |
Apr 03, 2020 | 0.2050 | 0.2149 | 0.1926 | 0.2061 | 99,900 | +0.01(+3.57%) |
Apr 02, 2020 | 0.2200 | 0.2200 | 0.1990 | 0.1990 | 138,465 | -0.03(-12.72%) |
Apr 01, 2020 | 0.2050 | 0.2300 | 0.1928 | 0.2280 | 405,655 | -0.01(-3.55%) |
Mar 31, 2020 | 0.2000 | 0.2540 | 0.2000 | 0.2364 | 1,541,744 | +0.03(+14.26%) |
Mar 30, 2020 | 0.2073 | 0.2180 | 0.1912 | 0.2069 | 207,867 | -0.00(-1.57%) |
Mar 27, 2020 | 0.2100 | 0.2240 | 0.2000 | 0.2102 | 475,200 | +0.00(+0.10%) |
Mar 26, 2020 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | 470,867 | -0.02(-8.70%) |
Mar 25, 2020 | 0.2175 | 0.2600 | 0.2125 | 0.2300 | 463,523 | -0.02(-8.04%) |
Mar 24, 2020 | 0.1900 | 0.2700 | 0.1893 | 0.2501 | 1,575,801 | +0.07(+38.94%) |
Mar 23, 2020 | 0.1900 | 0.1900 | 0.1600 | 0.1800 | 138,951 | -0.01(-5.26%) |
Mar 20, 2020 | 0.1850 | 0.1900 | 0.1481 | 0.1900 | 163,900 | +0.02(+11.70%) |
Mar 19, 2020 | 0.2000 | 0.2000 | 0.1701 | 0.1701 | 270,794 | -0.00(-2.80%) |
Mar 18, 2020 | 0.1820 | 0.1820 | 0.1400 | 0.1750 | 322,446 | +0.00(+0.69%) |
Mar 17, 2020 | 0.1850 | 0.1850 | 0.1519 | 0.1738 | 324,931 | -0.01(-4.03%) |
Mar 16, 2020 | 0.1900 | 0.2299 | 0.0926 | 0.1811 | 787,165 | -0.02(-10.26%) |
Mar 13, 2020 | 0.2000 | 0.2199 | 0.1984 | 0.2018 | 231,000 | +0.01(+3.38%) |
Mar 12, 2020 | 0.2100 | 0.2200 | 0.1850 | 0.1952 | 341,015 | -0.04(-15.50%) |
Mar 11, 2020 | 0.2300 | 0.2588 | 0.2152 | 0.2310 | 191,771 | +0.00(+0.43%) |
Mar 10, 2020 | 0.2400 | 0.2600 | 0.2200 | 0.2300 | 414,171 | +0.00(+0.00%) |
Mar 09, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 183,918 | -0.03(-9.98%) |
Mar 06, 2020 | 0.2600 | 0.2699 | 0.2500 | 0.2555 | 146,800 | -0.01(-5.30%) |
Mar 05, 2020 | 0.2800 | 0.2800 | 0.2530 | 0.2698 | 215,396 | -0.02(-6.51%) |
Mar 04, 2020 | 0.2650 | 0.2900 | 0.2607 | 0.2886 | 195,036 | +0.02(+5.60%) |
Mar 03, 2020 | 0.2770 | 0.2800 | 0.2610 | 0.2733 | 157,458 | +0.01(+3.56%) |