Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2020 | 0.6810 | 0.6810 | 0.6275 | 0.6516 | 582,793 | +0.02(+3.43%) |
Jun 29, 2020 | 0.6560 | 0.7200 | 0.6232 | 0.6300 | 1,640,414 | -0.08(-10.95%) |
Jun 26, 2020 | 0.7160 | 0.7510 | 0.7000 | 0.7075 | 1,113,000 | -0.00(-0.52%) |
Jun 25, 2020 | 0.7260 | 0.7346 | 0.6600 | 0.7112 | 1,460,695 | +0.07(+11.13%) |
Jun 24, 2020 | 0.7400 | 0.7790 | 0.6200 | 0.6400 | 2,538,948 | -0.10(-13.01%) |
Jun 23, 2020 | 0.6835 | 0.7800 | 0.6835 | 0.7357 | 1,753,208 | +0.03(+4.15%) |
Jun 22, 2020 | 0.7006 | 0.7960 | 0.6600 | 0.7064 | 2,735,393 | +0.05(+7.03%) |
Jun 19, 2020 | 0.6825 | 0.7582 | 0.6482 | 0.6600 | 2,437,900 | +0.06(+10.83%) |
Jun 18, 2020 | 0.5100 | 0.6160 | 0.4770 | 0.5955 | 2,405,605 | +0.10(+20.30%) |
Jun 17, 2020 | 0.5053 | 0.5301 | 0.4770 | 0.4950 | 1,885,609 | +0.03(+5.32%) |
Jun 16, 2020 | 0.4250 | 0.4800 | 0.4110 | 0.4700 | 2,048,808 | +0.06(+14.36%) |
Jun 15, 2020 | 0.4200 | 0.4200 | 0.3825 | 0.4110 | 494,330 | +0.01(+2.75%) |
Jun 12, 2020 | 0.3996 | 0.4099 | 0.3786 | 0.4000 | 645,100 | +0.04(+9.83%) |
Jun 11, 2020 | 0.3500 | 0.3852 | 0.3360 | 0.3642 | 824,047 | +0.00(+0.61%) |
Jun 10, 2020 | 0.3950 | 0.3950 | 0.3450 | 0.3620 | 787,721 | -0.00(-0.82%) |
Jun 09, 2020 | 0.3787 | 0.3800 | 0.3594 | 0.3650 | 644,857 | -0.01(-1.35%) |
Jun 08, 2020 | 0.3750 | 0.3789 | 0.3500 | 0.3700 | 758,765 | +0.03(+8.66%) |
Jun 05, 2020 | 0.3280 | 0.3645 | 0.3280 | 0.3405 | 743,300 | +0.01(+3.18%) |
Jun 04, 2020 | 0.3525 | 0.3525 | 0.3100 | 0.3300 | 1,171,335 | -0.02(-5.71%) |
Jun 03, 2020 | 0.3750 | 0.3800 | 0.3200 | 0.3500 | 1,688,273 | -0.02(-6.39%) |
Jun 02, 2020 | 0.4474 | 0.4526 | 0.3391 | 0.3739 | 3,131,934 | -0.04(-10.53%) |
Jun 01, 2020 | 0.3900 | 0.4707 | 0.3800 | 0.4179 | 2,456,990 | +0.04(+9.86%) |
May 29, 2020 | 0.3600 | 0.3830 | 0.3400 | 0.3804 | 1,562,700 | +0.04(+10.52%) |
May 28, 2020 | 0.3390 | 0.3503 | 0.3149 | 0.3442 | 1,272,212 | +0.03(+8.24%) |
May 27, 2020 | 0.3150 | 0.3256 | 0.3000 | 0.3180 | 823,632 | +0.01(+3.38%) |
May 26, 2020 | 0.2900 | 0.3290 | 0.2825 | 0.3076 | 1,113,931 | +0.02(+7.25%) |
May 22, 2020 | 0.3000 | 0.3019 | 0.2775 | 0.2868 | 638,600 | -0.01(-2.78%) |
May 21, 2020 | 0.2825 | 0.3000 | 0.2787 | 0.2950 | 1,202,471 | +0.01(+4.13%) |
May 20, 2020 | 0.2750 | 0.2969 | 0.2480 | 0.2833 | 903,866 | +0.01(+4.19%) |
May 19, 2020 | 0.3380 | 0.3380 | 0.2532 | 0.2719 | 932,702 | -0.04(-11.72%) |
May 18, 2020 | 0.3000 | 0.3230 | 0.3000 | 0.3080 | 1,209,365 | +0.02(+6.91%) |
May 15, 2020 | 0.2750 | 0.2970 | 0.2687 | 0.2881 | 917,700 | +0.02(+5.92%) |
May 14, 2020 | 0.2350 | 0.2887 | 0.2350 | 0.2720 | 910,570 | +0.04(+16.14%) |
May 13, 2020 | 0.2200 | 0.2440 | 0.2110 | 0.2342 | 540,945 | +0.03(+12.65%) |
May 12, 2020 | 0.2000 | 0.2224 | 0.1900 | 0.2079 | 907,975 | +0.01(+7.00%) |
May 11, 2020 | 0.1900 | 0.1943 | 0.1800 | 0.1943 | 254,781 | +0.00(+2.42%) |
May 08, 2020 | 0.1890 | 0.1900 | 0.1781 | 0.1897 | 118,000 | +0.00(+0.11%) |
May 07, 2020 | 0.1769 | 0.1900 | 0.1769 | 0.1895 | 51,308 | +0.01(+5.10%) |
May 06, 2020 | 0.1681 | 0.1875 | 0.1681 | 0.1803 | 16,563 | +0.00(+0.17%) |
May 05, 2020 | 0.1900 | 0.1900 | 0.1760 | 0.1800 | 31,352 | +0.00(+2.21%) |
May 04, 2020 | 0.1705 | 0.1836 | 0.1650 | 0.1761 | 55,941 | +0.00(+0.40%) |
May 01, 2020 | 0.1750 | 0.1800 | 0.1659 | 0.1754 | 19,800 | -0.00(-0.62%) |
Apr 30, 2020 | 0.1616 | 0.1800 | 0.1490 | 0.1765 | 85,740 | +0.01(+8.15%) |
Apr 29, 2020 | 0.1601 | 0.1700 | 0.1601 | 0.1632 | 58,775 | +0.00(+1.62%) |
Apr 28, 2020 | 0.1669 | 0.1700 | 0.1479 | 0.1606 | 44,749 | -0.00(-2.84%) |
Apr 27, 2020 | 0.1500 | 0.1653 | 0.1470 | 0.1653 | 43,125 | +0.02(+12.07%) |
Apr 24, 2020 | 0.1476 | 0.1575 | 0.1470 | 0.1475 | 45,200 | -0.01(-6.23%) |
Apr 23, 2020 | 0.1480 | 0.1620 | 0.1480 | 0.1573 | 29,763 | +0.01(+4.87%) |
Apr 22, 2020 | 0.1614 | 0.1757 | 0.1500 | 0.1500 | 207,740 | -0.02(-12.69%) |
Apr 21, 2020 | 0.1610 | 0.1834 | 0.1603 | 0.1718 | 95,556 | -0.01(-6.43%) |
Apr 20, 2020 | 0.1730 | 0.1836 | 0.1640 | 0.1836 | 26,300 | +0.01(+3.20%) |
Apr 17, 2020 | 0.1700 | 0.1848 | 0.1601 | 0.1779 | 30,500 | +0.01(+4.89%) |
Apr 16, 2020 | 0.1750 | 0.1750 | 0.1629 | 0.1696 | 12,350 | -0.00(-2.42%) |
Apr 15, 2020 | 0.1863 | 0.1900 | 0.1738 | 0.1738 | 44,220 | -0.00(-1.53%) |
Apr 14, 2020 | 0.2025 | 0.2025 | 0.1765 | 0.1765 | 57,257 | -0.02(-8.36%) |
Apr 13, 2020 | 0.1510 | 0.1926 | 0.1510 | 0.1926 | 114,745 | +0.03(+19.11%) |
Apr 09, 2020 | 0.1300 | 0.1650 | 0.1300 | 0.1617 | 223,800 | +0.03(+23.81%) |
Apr 08, 2020 | 0.1332 | 0.1341 | 0.1250 | 0.1306 | 74,211 | -0.01(-6.65%) |
Apr 07, 2020 | 0.1250 | 0.1488 | 0.1175 | 0.1399 | 47,292 | +0.01(+11.92%) |
Apr 06, 2020 | 0.1150 | 0.1525 | 0.1150 | 0.1250 | 63,998 | -0.01(-5.59%) |
Apr 03, 2020 | 0.1197 | 0.1474 | 0.1197 | 0.1324 | 47,500 | -0.01(-5.09%) |
Apr 02, 2020 | 0.1274 | 0.1574 | 0.1274 | 0.1395 | 60,207 | -0.01(-6.38%) |