Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4334 | 0.4400 | 0.4148 | 0.4285 | 367,744 | -0.00(-0.74%) |
Apr 29, 2020 | 0.4579 | 0.4599 | 0.4147 | 0.4317 | 1,218,921 | -0.02(-3.81%) |
Apr 28, 2020 | 0.4830 | 0.4830 | 0.4300 | 0.4488 | 1,931,231 | -0.04(-8.18%) |
Apr 27, 2020 | 0.4900 | 0.4900 | 0.4529 | 0.4888 | 1,774,557 | +0.02(+5.19%) |
Apr 24, 2020 | 0.4500 | 0.4750 | 0.4452 | 0.4647 | 1,834,700 | +0.02(+5.61%) |
Apr 23, 2020 | 0.4300 | 0.4500 | 0.4200 | 0.4400 | 2,708,285 | +0.01(+3.46%) |
Apr 22, 2020 | 0.4020 | 0.4253 | 0.3930 | 0.4253 | 1,103,941 | +0.03(+7.67%) |
Apr 21, 2020 | 0.4300 | 0.4300 | 0.3810 | 0.3950 | 1,647,084 | -0.02(-4.73%) |
Apr 20, 2020 | 0.3699 | 0.4380 | 0.3627 | 0.4146 | 2,295,261 | +0.04(+12.05%) |
Apr 17, 2020 | 0.3620 | 0.3712 | 0.3468 | 0.3700 | 1,606,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.3000 | 0.3700 | 0.3000 | 0.3700 | 3,549,553 | +0.08(+27.15%) |
Apr 15, 2020 | 0.3238 | 0.3300 | 0.2887 | 0.2910 | 2,136,702 | -0.02(-5.52%) |
Apr 14, 2020 | 0.3000 | 0.3110 | 0.2900 | 0.3080 | 1,343,946 | +0.02(+6.21%) |
Apr 13, 2020 | 0.3000 | 0.3019 | 0.2700 | 0.2900 | 903,689 | -0.00(-1.39%) |
Apr 09, 2020 | 0.3100 | 0.3151 | 0.2786 | 0.2941 | 905,800 | -0.01(-4.33%) |
Apr 08, 2020 | 0.3100 | 0.3200 | 0.3000 | 0.3074 | 821,004 | +0.00(+0.13%) |
Apr 07, 2020 | 0.3000 | 0.3204 | 0.3000 | 0.3070 | 1,407,305 | +0.01(+4.07%) |
Apr 06, 2020 | 0.3190 | 0.3190 | 0.2830 | 0.2950 | 800,040 | +0.01(+5.36%) |
Apr 03, 2020 | 0.2940 | 0.3400 | 0.2738 | 0.2800 | 765,000 | -0.00(-1.06%) |
Apr 02, 2020 | 0.2800 | 0.2990 | 0.2712 | 0.2830 | 568,913 | +0.02(+5.75%) |
Apr 01, 2020 | 0.2400 | 0.3197 | 0.2300 | 0.2676 | 3,391,392 | +0.01(+5.77%) |
Mar 31, 2020 | 0.2210 | 0.2600 | 0.2158 | 0.2530 | 1,128,255 | +0.03(+13.05%) |
Mar 30, 2020 | 0.2168 | 0.2238 | 0.2000 | 0.2238 | 1,055,401 | +0.02(+7.91%) |
Mar 27, 2020 | 0.2200 | 0.2200 | 0.2020 | 0.2074 | 946,700 | -0.01(-5.77%) |
Mar 26, 2020 | 0.2300 | 0.2349 | 0.2082 | 0.2201 | 2,667,558 | -0.03(-13.69%) |
Mar 25, 2020 | 0.2330 | 0.2665 | 0.2160 | 0.2550 | 996,218 | +0.01(+4.94%) |
Mar 24, 2020 | 0.2100 | 0.2440 | 0.2110 | 0.2430 | 1,207,850 | +0.02(+10.45%) |
Mar 23, 2020 | 0.2100 | 0.2229 | 0.2026 | 0.2200 | 710,693 | +0.00(+0.92%) |
Mar 20, 2020 | 0.2100 | 0.2200 | 0.2100 | 0.2180 | 1,154,500 | +0.00(+1.25%) |
Mar 19, 2020 | 0.1900 | 0.2220 | 0.1900 | 0.2153 | 593,964 | +0.02(+7.65%) |
Mar 18, 2020 | 0.2200 | 0.2232 | 0.2000 | 0.2000 | 727,240 | -0.03(-13.42%) |
Mar 17, 2020 | 0.2400 | 0.2400 | 0.1950 | 0.2310 | 861,730 | +0.01(+5.00%) |
Mar 16, 2020 | 0.2311 | 0.2500 | 0.1912 | 0.2200 | 1,003,354 | -0.03(-12.73%) |
Mar 13, 2020 | 0.2310 | 0.2609 | 0.2310 | 0.2521 | 1,170,000 | +0.01(+5.04%) |
Mar 12, 2020 | 0.2100 | 0.2500 | 0.2028 | 0.2400 | 1,406,292 | -0.04(-14.59%) |
Mar 11, 2020 | 0.3000 | 0.3000 | 0.2610 | 0.2810 | 786,170 | -0.02(-6.33%) |
Mar 10, 2020 | 0.3800 | 0.3800 | 0.2846 | 0.3000 | 678,075 | +0.00(+1.01%) |
Mar 09, 2020 | 0.3200 | 0.3298 | 0.2900 | 0.2970 | 1,006,679 | -0.04(-11.79%) |
Mar 06, 2020 | 0.3300 | 0.3425 | 0.3200 | 0.3367 | 772,100 | -0.01(-1.98%) |
Mar 05, 2020 | 0.3551 | 0.3551 | 0.3341 | 0.3435 | 385,856 | -0.01(-1.86%) |
Mar 04, 2020 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 377,495 | +0.00(+1.33%) |
Mar 03, 2020 | 0.3617 | 0.3700 | 0.3204 | 0.3454 | 443,701 | -0.01(-1.74%) |
Mar 02, 2020 | 0.3800 | 0.3800 | 0.3477 | 0.3515 | 523,115 | -0.01(-2.82%) |
Feb 28, 2020 | 0.3300 | 0.3700 | 0.3100 | 0.3617 | 1,933,600 | +0.03(+9.87%) |
Feb 27, 2020 | 0.3210 | 0.3500 | 0.3203 | 0.3292 | 1,629,363 | -0.02(-6.77%) |
Feb 26, 2020 | 0.3400 | 0.3574 | 0.3301 | 0.3531 | 1,328,675 | +0.00(+0.89%) |
Feb 25, 2020 | 0.3687 | 0.3700 | 0.3476 | 0.3500 | 351,918 | -0.02(-5.41%) |
Feb 24, 2020 | 0.3800 | 0.3890 | 0.3601 | 0.3700 | 514,085 | -0.01(-2.63%) |
Feb 21, 2020 | 0.3700 | 0.3895 | 0.3700 | 0.3800 | 515,900 | -0.01(-1.73%) |
Feb 20, 2020 | 0.3741 | 0.3900 | 0.3700 | 0.3867 | 1,068,104 | +0.01(+2.30%) |
Feb 19, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3780 | 451,272 | +0.02(+4.97%) |
Feb 18, 2020 | 0.3800 | 0.3871 | 0.3573 | 0.3601 | 538,283 | -0.02(-5.24%) |
Feb 14, 2020 | 0.3694 | 0.3800 | 0.3576 | 0.3800 | 491,000 | +0.01(+2.87%) |
Feb 13, 2020 | 0.3700 | 0.3749 | 0.3650 | 0.3694 | 258,348 | -0.01(-2.79%) |
Feb 12, 2020 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | 742,292 | +0.02(+5.56%) |
Feb 11, 2020 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | 511,854 | +0.01(+3.63%) |
Feb 10, 2020 | 0.3605 | 0.3610 | 0.3431 | 0.3474 | 714,265 | -0.01(-3.77%) |
Feb 07, 2020 | 0.3646 | 0.3669 | 0.3500 | 0.3610 | 405,200 | -0.00(-0.44%) |
Feb 06, 2020 | 0.3800 | 0.3800 | 0.3558 | 0.3626 | 436,375 | -0.01(-3.46%) |
Feb 05, 2020 | 0.3600 | 0.3800 | 0.3511 | 0.3756 | 1,458,342 | +0.02(+5.86%) |
Feb 04, 2020 | 0.3500 | 0.3620 | 0.3437 | 0.3548 | 857,103 | +0.01(+1.66%) |