Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3793 | 0.3835 | 0.3650 | 0.3828 | 20,419 | +0.02(+6.30%) |
Apr 29, 2020 | 0.3539 | 0.3783 | 0.3539 | 0.3601 | 50,619 | +0.04(+12.53%) |
Apr 28, 2020 | 0.2942 | 0.3200 | 0.2942 | 0.3200 | 3,103 | +0.02(+6.67%) |
Apr 27, 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3000 | 31,401 | +0.01(+2.99%) |
Apr 24, 2020 | 0.2913 | 0.2913 | 0.2913 | 0.2913 | 2,000 | +0.02(+7.17%) |
Apr 22, 2020 | 0.2718 | 0.2718 | 0.2718 | 0 | +0.00(+0.07%) | |
Apr 21, 2020 | 0.2840 | 0.2984 | 0.2716 | 0.2716 | 6,450 | -0.03(-9.25%) |
Apr 20, 2020 | 0.2971 | 0.2993 | 0.2913 | 0.2993 | 2,536 | +0.01(+5.02%) |
Apr 17, 2020 | 0.2852 | 0.2852 | 0.2700 | 0.2850 | 8,900 | +0.01(+4.93%) |
Apr 16, 2020 | 0.2716 | 0.2716 | 0.2716 | 1 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.2758 | 0.2758 | 0.2716 | 0.2716 | 18,510 | -0.02(-5.53%) |
Apr 14, 2020 | 0.3035 | 0.3035 | 0.2875 | 0.2875 | 11,340 | -0.00(-0.38%) |
Apr 13, 2020 | 0.2875 | 0.2886 | 0.2800 | 0.2886 | 14,652 | +0.01(+3.07%) |
Apr 09, 2020 | 0.2887 | 0.2991 | 0.2800 | 0.2800 | 7,700 | +0.01(+4.48%) |
Apr 08, 2020 | 0.2391 | 0.2717 | 0.2391 | 0.2680 | 5,151 | +0.02(+7.20%) |
Apr 07, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 5,000 | +0.01(+3.09%) |
Apr 06, 2020 | 0.2418 | 0.2425 | 0.2400 | 0.2425 | 6,600 | -0.02(-6.44%) |
Apr 03, 2020 | 0.2427 | 0.2592 | 0.2427 | 0.2592 | 200 | +0.02(+6.54%) |
Apr 02, 2020 | 0.2433 | 0.2433 | 0.2433 | 0.2433 | 2,040 | -0.00(-1.78%) |
Apr 01, 2020 | 0.2538 | 0.2540 | 0.2444 | 0.2477 | 14,129 | -0.02(-8.26%) |
Mar 31, 2020 | 0.2745 | 0.2745 | 0.2700 | 0.2700 | 1,402 | +0.02(+7.02%) |
Mar 30, 2020 | 0.2808 | 0.2808 | 0.2523 | 0.2523 | 85,807 | -0.05(-15.90%) |
Mar 27, 2020 | 0.2700 | 0.3000 | 0.2682 | 0.3000 | 13,400 | +0.01(+1.69%) |
Mar 26, 2020 | 0.3211 | 0.3211 | 0.2800 | 0.2950 | 25,425 | +0.01(+4.98%) |
Mar 25, 2020 | 0.2700 | 0.2973 | 0.2700 | 0.2810 | 29,660 | +0.01(+2.86%) |
Mar 24, 2020 | 0.2400 | 0.2732 | 0.2260 | 0.2732 | 40,990 | +0.06(+31.09%) |
Mar 23, 2020 | 0.2084 | 0.2084 | 0.2084 | 0.2084 | 289 | -0.00(-0.76%) |
Mar 20, 2020 | 0.2070 | 0.2250 | 0.2070 | 0.2100 | 15,100 | +0.02(+9.83%) |
Mar 19, 2020 | 0.1664 | 0.1912 | 0.1628 | 0.1912 | 83,800 | +0.03(+15.88%) |
Mar 18, 2020 | 0.1825 | 0.1850 | 0.1650 | 0.1650 | 17,040 | -0.02(-10.57%) |
Mar 17, 2020 | 0.1825 | 0.2059 | 0.1825 | 0.1845 | 23,615 | -0.01(-2.89%) |
Mar 16, 2020 | 0.2060 | 0.2127 | 0.1881 | 0.1900 | 36,500 | -0.06(-24.00%) |
Mar 13, 2020 | 0.2100 | 0.2500 | 0.2097 | 0.2500 | 54,600 | +0.04(+20.48%) |
Mar 12, 2020 | 0.2171 | 0.2294 | 0.2050 | 0.2075 | 36,625 | -0.03(-11.70%) |
Mar 11, 2020 | 0.2510 | 0.2510 | 0.2313 | 0.2350 | 7,000 | -0.02(-7.84%) |
Mar 10, 2020 | 0.2932 | 0.2932 | 0.2550 | 0.2550 | 25,380 | -0.02(-5.56%) |
Mar 09, 2020 | 0.2917 | 0.2950 | 0.2700 | 0.2700 | 21,900 | -0.06(-17.03%) |
Mar 06, 2020 | 0.3149 | 0.3254 | 0.3149 | 0.3254 | 3,100 | -0.00(-1.39%) |
Mar 05, 2020 | 0.3200 | 0.3334 | 0.3200 | 0.3300 | 8,700 | -0.02(-5.31%) |
Mar 04, 2020 | 0.3200 | 0.3491 | 0.3200 | 0.3485 | 1,835 | +0.01(+2.50%) |
Mar 03, 2020 | 0.3200 | 0.3433 | 0.3200 | 0.3400 | 20,962 | +0.02(+7.15%) |
Mar 02, 2020 | 0.3088 | 0.3370 | 0.3088 | 0.3173 | 3,213 | +0.02(+6.12%) |
Feb 28, 2020 | 0.3150 | 0.3150 | 0.2954 | 0.2990 | 33,500 | -0.02(-7.20%) |
Feb 27, 2020 | 0.3500 | 0.3550 | 0.3150 | 0.3222 | 10,510 | -0.04(-9.87%) |
Feb 26, 2020 | 0.3700 | 0.3700 | 0.3550 | 0.3575 | 14,726 | -0.02(-5.92%) |
Feb 25, 2020 | 0.2895 | 0.3800 | 0.2895 | 0.3800 | 7,219 | +0.00(+0.00%) |
Feb 24, 2020 | 0.3900 | 0.3900 | 0.3767 | 0.3800 | 23,784 | -0.03(-7.32%) |
Feb 21, 2020 | 0.4124 | 0.4124 | 0.3900 | 0.4100 | 10,500 | +0.01(+3.27%) |
Feb 20, 2020 | 0.4053 | 0.4225 | 0.3970 | 0.3970 | 4,022 | +0.01(+2.85%) |
Feb 19, 2020 | 0.3900 | 0.3900 | 0.3850 | 0.3860 | 8,000 | +0.01(+1.58%) |
Feb 18, 2020 | 0.3800 | 0.4023 | 0.3745 | 0.3800 | 243,408 | -0.00(-0.65%) |
Feb 14, 2020 | 0.3900 | 0.4178 | 0.3825 | 0.3825 | 158,000 | +0.01(+3.38%) |
Feb 13, 2020 | 0.3711 | 0.3900 | 0.3650 | 0.3700 | 90,492 | +0.01(+2.78%) |
Feb 12, 2020 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | 36,267 | -0.01(-2.70%) |
Feb 11, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | 59,419 | -0.03(-8.01%) |
Feb 10, 2020 | 0.4099 | 0.4099 | 0.4022 | 0.4022 | 1,230 | +0.00(+0.80%) |
Feb 07, 2020 | 0.4200 | 0.4234 | 0.3909 | 0.3990 | 53,800 | -0.02(-5.00%) |
Feb 06, 2020 | 0.4660 | 0.4660 | 0.4200 | 0.4200 | 33,936 | -0.05(-9.87%) |
Feb 05, 2020 | 0.4780 | 0.4780 | 0.4550 | 0.4660 | 18,110 | -0.00(-0.43%) |
Feb 04, 2020 | 0.4618 | 0.4949 | 0.4618 | 0.4680 | 3,585 | +0.00(+0.91%) |