Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3570 | 0.4035 | 0.3570 | 0.3849 | 139,929 | +0.00(+0.10%) |
Apr 29, 2020 | 0.3535 | 0.3850 | 0.3511 | 0.3845 | 185,763 | +0.03(+8.22%) |
Apr 28, 2020 | 0.3970 | 0.3970 | 0.3403 | 0.3553 | 253,200 | -0.01(-3.97%) |
Apr 27, 2020 | 0.3490 | 0.4001 | 0.3060 | 0.3700 | 707,111 | +0.06(+20.33%) |
Apr 24, 2020 | 0.2750 | 0.3200 | 0.2750 | 0.3075 | 540,500 | +0.02(+5.31%) |
Apr 23, 2020 | 0.2708 | 0.2974 | 0.2708 | 0.2920 | 236,033 | +0.02(+5.45%) |
Apr 22, 2020 | 0.2637 | 0.2800 | 0.2597 | 0.2769 | 146,700 | +0.01(+4.49%) |
Apr 21, 2020 | 0.2700 | 0.2830 | 0.2475 | 0.2650 | 131,201 | +0.00(+0.00%) |
Apr 20, 2020 | 0.2470 | 0.2810 | 0.2440 | 0.2650 | 176,607 | +0.01(+2.59%) |
Apr 17, 2020 | 0.2734 | 0.2734 | 0.2500 | 0.2583 | 405,600 | +0.01(+4.41%) |
Apr 16, 2020 | 0.2663 | 0.2663 | 0.2448 | 0.2474 | 113,511 | -0.01(-3.92%) |
Apr 15, 2020 | 0.2380 | 0.2602 | 0.2380 | 0.2575 | 69,519 | -0.01(-2.28%) |
Apr 14, 2020 | 0.2510 | 0.2635 | 0.2454 | 0.2635 | 197,096 | +0.01(+4.15%) |
Apr 13, 2020 | 0.2400 | 0.2620 | 0.2400 | 0.2530 | 465,850 | +0.00(+1.20%) |
Apr 09, 2020 | 0.2510 | 0.2690 | 0.2330 | 0.2500 | 192,400 | +0.00(+0.00%) |
Apr 08, 2020 | 0.2545 | 0.2610 | 0.2401 | 0.2500 | 172,425 | -0.01(-2.53%) |
Apr 07, 2020 | 0.2700 | 0.2700 | 0.2501 | 0.2565 | 255,871 | -0.00(-1.42%) |
Apr 06, 2020 | 0.2716 | 0.2716 | 0.2401 | 0.2602 | 136,496 | -0.00(-1.10%) |
Apr 03, 2020 | 0.2700 | 0.2920 | 0.2520 | 0.2631 | 125,700 | -0.00(-0.83%) |
Apr 02, 2020 | 0.2600 | 0.2809 | 0.2520 | 0.2653 | 163,208 | +0.00(+0.87%) |
Apr 01, 2020 | 0.2850 | 0.2850 | 0.2600 | 0.2630 | 136,189 | -0.02(-6.84%) |
Mar 31, 2020 | 0.2600 | 0.3000 | 0.2600 | 0.2823 | 92,382 | +0.01(+2.99%) |
Mar 30, 2020 | 0.2600 | 0.3030 | 0.2600 | 0.2741 | 281,323 | -0.02(-5.48%) |
Mar 27, 2020 | 0.2957 | 0.3199 | 0.2600 | 0.2900 | 609,400 | +0.01(+2.29%) |
Mar 26, 2020 | 0.2700 | 0.3189 | 0.2480 | 0.2835 | 662,000 | +0.03(+10.74%) |
Mar 25, 2020 | 0.2262 | 0.2600 | 0.2200 | 0.2560 | 361,596 | +0.02(+8.02%) |
Mar 24, 2020 | 0.2300 | 0.2560 | 0.2195 | 0.2370 | 208,862 | +0.01(+5.99%) |
Mar 23, 2020 | 0.2400 | 0.2437 | 0.1990 | 0.2236 | 551,830 | -0.03(-11.09%) |
Mar 20, 2020 | 0.2710 | 0.2962 | 0.2450 | 0.2515 | 338,100 | -0.01(-3.27%) |
Mar 19, 2020 | 0.2190 | 0.2741 | 0.2190 | 0.2600 | 517,580 | +0.01(+3.59%) |
Mar 18, 2020 | 0.2750 | 0.3300 | 0.2200 | 0.2510 | 1,514,090 | -0.08(-23.27%) |
Mar 17, 2020 | 0.3500 | 0.3700 | 0.3141 | 0.3271 | 346,350 | -0.00(-0.91%) |
Mar 16, 2020 | 0.3630 | 0.3630 | 0.2810 | 0.3301 | 316,042 | +0.00(+1.01%) |
Mar 13, 2020 | 0.2680 | 0.3268 | 0.2590 | 0.3268 | 672,900 | +0.06(+21.94%) |
Mar 12, 2020 | 0.2654 | 0.2930 | 0.2395 | 0.2680 | 626,253 | -0.04(-12.59%) |
Mar 11, 2020 | 0.3128 | 0.3261 | 0.2952 | 0.3066 | 256,865 | -0.01(-4.19%) |
Mar 10, 2020 | 0.4050 | 0.4050 | 0.3030 | 0.3200 | 308,242 | -0.01(-3.99%) |
Mar 09, 2020 | 0.3265 | 0.3799 | 0.2983 | 0.3333 | 420,756 | -0.05(-12.29%) |
Mar 06, 2020 | 0.3900 | 0.4000 | 0.3750 | 0.3800 | 172,400 | -0.01(-3.31%) |
Mar 05, 2020 | 0.3860 | 0.4097 | 0.3700 | 0.3930 | 244,209 | -0.01(-3.15%) |
Mar 04, 2020 | 0.3760 | 0.4078 | 0.3510 | 0.4058 | 238,587 | +0.03(+8.21%) |
Mar 03, 2020 | 0.3700 | 0.3940 | 0.3700 | 0.3750 | 128,975 | +0.01(+1.65%) |
Mar 02, 2020 | 0.3700 | 0.4200 | 0.3617 | 0.3689 | 275,458 | -0.00(-0.30%) |
Feb 28, 2020 | 0.3300 | 0.3726 | 0.3300 | 0.3700 | 417,700 | +0.01(+1.37%) |
Feb 27, 2020 | 0.3925 | 0.3950 | 0.3330 | 0.3650 | 716,313 | -0.03(-6.41%) |
Feb 26, 2020 | 0.3930 | 0.4259 | 0.3900 | 0.3900 | 190,542 | -0.02(-5.18%) |
Feb 25, 2020 | 0.4210 | 0.4300 | 0.3968 | 0.4113 | 226,926 | -0.02(-3.65%) |
Feb 24, 2020 | 0.4330 | 0.4360 | 0.4080 | 0.4269 | 291,914 | -0.01(-3.29%) |
Feb 21, 2020 | 0.4300 | 0.4488 | 0.4300 | 0.4414 | 84,800 | -0.01(-1.74%) |
Feb 20, 2020 | 0.4355 | 0.4500 | 0.4310 | 0.4492 | 86,837 | +0.01(+1.54%) |
Feb 19, 2020 | 0.4565 | 0.4603 | 0.4353 | 0.4424 | 171,107 | -0.02(-4.03%) |
Feb 18, 2020 | 0.4400 | 0.4610 | 0.4300 | 0.4610 | 234,829 | +0.01(+2.26%) |
Feb 14, 2020 | 0.4480 | 0.4567 | 0.4414 | 0.4508 | 298,500 | +0.02(+3.70%) |
Feb 13, 2020 | 0.4428 | 0.4498 | 0.4240 | 0.4347 | 200,663 | -0.00(-0.30%) |
Feb 12, 2020 | 0.4554 | 0.4700 | 0.4250 | 0.4360 | 222,180 | -0.03(-7.23%) |
Feb 11, 2020 | 0.4352 | 0.4702 | 0.4310 | 0.4700 | 213,867 | +0.02(+3.32%) |
Feb 10, 2020 | 0.4360 | 0.4629 | 0.4360 | 0.4549 | 153,506 | +0.01(+1.49%) |
Feb 07, 2020 | 0.4360 | 0.4650 | 0.4360 | 0.4482 | 227,800 | -0.02(-3.72%) |
Feb 06, 2020 | 0.4800 | 0.4899 | 0.4650 | 0.4655 | 104,915 | -0.00(-0.75%) |
Feb 05, 2020 | 0.4590 | 0.4800 | 0.4590 | 0.4690 | 77,274 | +0.00(+0.86%) |
Feb 04, 2020 | 0.4648 | 0.4700 | 0.4533 | 0.4650 | 157,417 | -0.00(-0.68%) |