Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4024 | 0.4379 | 0.3879 | 0.4200 | 20,600 | +0.01(+2.19%) |
May 28, 2020 | 0.4627 | 0.4627 | 0.3966 | 0.4110 | 64,367 | -0.00(-0.96%) |
May 27, 2020 | 0.4109 | 0.4247 | 0.3750 | 0.4150 | 237,906 | -0.01(-1.31%) |
May 26, 2020 | 0.3940 | 0.4333 | 0.3868 | 0.4205 | 76,926 | +0.04(+10.66%) |
May 22, 2020 | 0.3386 | 0.3862 | 0.3270 | 0.3800 | 112,600 | +0.04(+11.05%) |
May 21, 2020 | 0.2710 | 0.3700 | 0.2624 | 0.3422 | 132,068 | +0.08(+30.46%) |
May 20, 2020 | 0.2522 | 0.2623 | 0.2359 | 0.2623 | 27,854 | +0.03(+14.99%) |
May 19, 2020 | 0.3022 | 0.3022 | 0.2281 | 0.2281 | 43,208 | -0.02(-9.12%) |
May 18, 2020 | 0.3000 | 0.3000 | 0.2290 | 0.2510 | 82,303 | -0.01(-5.03%) |
May 15, 2020 | 0.2304 | 0.2710 | 0.2304 | 0.2643 | 94,000 | +0.05(+25.86%) |
May 14, 2020 | 0.2100 | 0.2214 | 0.1942 | 0.2100 | 108,844 | +0.02(+9.60%) |
May 13, 2020 | 0.1723 | 0.2100 | 0.1662 | 0.1916 | 482,383 | +0.03(+16.76%) |
May 12, 2020 | 0.1650 | 0.1700 | 0.1546 | 0.1641 | 15,181 | -0.00(-0.24%) |
May 11, 2020 | 0.1644 | 0.1700 | 0.1517 | 0.1645 | 25,719 | -0.01(-3.24%) |
May 08, 2020 | 0.1708 | 0.1708 | 0.1670 | 0.1700 | 10,400 | +0.01(+7.46%) |
May 07, 2020 | 0.1659 | 0.1689 | 0.1540 | 0.1582 | 313,125 | -0.00(-1.12%) |
May 06, 2020 | 0.1500 | 0.1738 | 0.1500 | 0.1600 | 42,940 | -0.01(-5.88%) |
May 05, 2020 | 0.1755 | 0.1800 | 0.1596 | 0.1700 | 25,150 | +0.00(+0.00%) |
May 04, 2020 | 0.1520 | 0.1730 | 0.1520 | 0.1700 | 16,086 | -0.00(-0.76%) |
May 01, 2020 | 0.1688 | 0.1792 | 0.1652 | 0.1713 | 43,900 | +0.00(+0.23%) |
Apr 30, 2020 | 0.1593 | 0.1780 | 0.1593 | 0.1709 | 13,856 | +0.00(+1.91%) |
Apr 29, 2020 | 0.1749 | 0.1773 | 0.1660 | 0.1677 | 42,112 | -0.00(-1.41%) |
Apr 28, 2020 | 0.1750 | 0.1751 | 0.1700 | 0.1701 | 17,676 | -0.01(-5.39%) |
Apr 27, 2020 | 0.1830 | 0.1930 | 0.1700 | 0.1798 | 5,958 | -0.01(-3.33%) |
Apr 24, 2020 | 0.1640 | 0.1930 | 0.1640 | 0.1860 | 18,200 | +0.01(+5.08%) |
Apr 23, 2020 | 0.1784 | 0.1850 | 0.1700 | 0.1770 | 2,833 | -0.00(-2.05%) |
Apr 22, 2020 | 0.1754 | 0.1807 | 0.1681 | 0.1807 | 8,044 | +0.01(+3.26%) |
Apr 21, 2020 | 0.1855 | 0.1869 | 0.1700 | 0.1750 | 53,745 | -0.01(-3.31%) |
Apr 20, 2020 | 0.1880 | 0.1900 | 0.1810 | 0.1810 | 19,217 | -0.01(-3.72%) |
Apr 17, 2020 | 0.1975 | 0.2049 | 0.1810 | 0.1880 | 20,900 | +0.00(+0.32%) |
Apr 16, 2020 | 0.2050 | 0.2050 | 0.1780 | 0.1874 | 60,139 | -0.01(-6.30%) |
Apr 15, 2020 | 0.1806 | 0.2050 | 0.1738 | 0.2000 | 5,814 | +0.02(+10.01%) |
Apr 14, 2020 | 0.1775 | 0.1847 | 0.1690 | 0.1818 | 53,986 | -0.00(-0.05%) |
Apr 13, 2020 | 0.1802 | 0.1819 | 0.1641 | 0.1819 | 77,655 | +0.01(+7.00%) |
Apr 09, 2020 | 0.1752 | 0.1810 | 0.1670 | 0.1700 | 370,000 | -0.00(-2.80%) |
Apr 08, 2020 | 0.1680 | 0.1750 | 0.1600 | 0.1749 | 45,892 | +0.00(+1.39%) |
Apr 07, 2020 | 0.1700 | 0.1821 | 0.1600 | 0.1725 | 36,760 | +0.01(+5.50%) |
Apr 06, 2020 | 0.1747 | 0.1982 | 0.1610 | 0.1635 | 53,009 | -0.01(-6.41%) |
Apr 03, 2020 | 0.1808 | 0.1808 | 0.1630 | 0.1747 | 5,100 | +0.00(+2.34%) |
Apr 02, 2020 | 0.1794 | 0.1860 | 0.1648 | 0.1707 | 7,315 | +0.00(+0.53%) |
Apr 01, 2020 | 0.1651 | 0.1833 | 0.1550 | 0.1698 | 23,495 | -0.00(-1.28%) |
Mar 31, 2020 | 0.1425 | 0.1810 | 0.1425 | 0.1720 | 100,346 | +0.00(+2.38%) |
Mar 30, 2020 | 0.1593 | 0.1976 | 0.1593 | 0.1680 | 17,812 | +0.00(+2.44%) |
Mar 27, 2020 | 0.1821 | 0.1858 | 0.1633 | 0.1640 | 39,100 | -0.02(-9.74%) |
Mar 26, 2020 | 0.2440 | 0.2440 | 0.1713 | 0.1817 | 183,973 | -0.03(-14.85%) |
Mar 25, 2020 | 0.2245 | 0.2428 | 0.1900 | 0.2134 | 59,243 | +0.01(+4.66%) |
Mar 24, 2020 | 0.1595 | 0.2119 | 0.1595 | 0.2039 | 15,407 | +0.03(+17.86%) |
Mar 23, 2020 | 0.1510 | 0.1900 | 0.1510 | 0.1730 | 118,233 | +0.02(+16.19%) |
Mar 20, 2020 | 0.1474 | 0.1527 | 0.1400 | 0.1489 | 27,100 | +0.01(+7.98%) |
Mar 19, 2020 | 0.1359 | 0.1394 | 0.1121 | 0.1379 | 39,135 | +0.01(+6.90%) |
Mar 18, 2020 | 0.1376 | 0.1376 | 0.1107 | 0.1290 | 26,092 | +0.01(+10.82%) |
Mar 17, 2020 | 0.1270 | 0.1270 | 0.1030 | 0.1164 | 58,763 | +0.00(+2.92%) |
Mar 16, 2020 | 0.1500 | 0.1500 | 0.1009 | 0.1131 | 133,367 | -0.04(-24.20%) |
Mar 13, 2020 | 0.1418 | 0.1647 | 0.1100 | 0.1492 | 515,100 | +0.00(+0.20%) |
Mar 12, 2020 | 0.1190 | 0.1779 | 0.1190 | 0.1489 | 52,843 | -0.04(-19.08%) |
Mar 11, 2020 | 0.1719 | 0.1840 | 0.1400 | 0.1840 | 59,332 | +0.00(+0.60%) |
Mar 10, 2020 | 0.1500 | 0.1853 | 0.1500 | 0.1829 | 78,601 | +0.01(+4.16%) |
Mar 09, 2020 | 0.1553 | 0.1928 | 0.1553 | 0.1756 | 87,238 | -0.02(-12.20%) |
Mar 06, 2020 | 0.1964 | 0.2009 | 0.1850 | 0.2000 | 54,800 | +0.01(+2.62%) |
Mar 05, 2020 | 0.1951 | 0.2036 | 0.1900 | 0.1949 | 67,695 | -0.01(-5.85%) |
Mar 04, 2020 | 0.2173 | 0.2300 | 0.2000 | 0.2070 | 70,160 | +0.01(+3.14%) |
Mar 03, 2020 | 0.2088 | 0.2117 | 0.1896 | 0.2007 | 35,000 | +0.01(+7.73%) |