Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1990 | 0.2197 | 0.1971 | 0.2050 | 231,466 | +0.01(+4.54%) |
Apr 29, 2020 | 0.1750 | 0.2049 | 0.1700 | 0.1961 | 410,750 | +0.00(+1.08%) |
Apr 28, 2020 | 0.1968 | 0.2000 | 0.1800 | 0.1940 | 300,957 | +0.01(+3.74%) |
Apr 27, 2020 | 0.1811 | 0.1899 | 0.1550 | 0.1870 | 247,484 | +0.00(+1.63%) |
Apr 24, 2020 | 0.1850 | 0.1900 | 0.1720 | 0.1840 | 454,100 | -0.01(-7.49%) |
Apr 23, 2020 | 0.1928 | 0.2100 | 0.1826 | 0.1989 | 248,155 | +0.01(+6.25%) |
Apr 22, 2020 | 0.2300 | 0.2300 | 0.1872 | 0.1872 | 643,273 | -0.04(-16.80%) |
Apr 21, 2020 | 0.2155 | 0.2900 | 0.2100 | 0.2250 | 812,879 | +0.02(+12.50%) |
Apr 20, 2020 | 0.1852 | 0.2013 | 0.1712 | 0.2000 | 427,626 | +0.01(+5.26%) |
Apr 17, 2020 | 0.2069 | 0.2069 | 0.1760 | 0.1900 | 157,600 | +0.01(+2.70%) |
Apr 16, 2020 | 0.1868 | 0.2000 | 0.1775 | 0.1850 | 333,376 | -0.00(-0.54%) |
Apr 15, 2020 | 0.1650 | 0.1888 | 0.1542 | 0.1860 | 213,284 | +0.02(+9.41%) |
Apr 14, 2020 | 0.1800 | 0.1800 | 0.1602 | 0.1700 | 378,098 | -0.00(-2.86%) |
Apr 13, 2020 | 0.1750 | 0.1800 | 0.1570 | 0.1750 | 295,049 | +0.00(+1.74%) |
Apr 09, 2020 | 0.1629 | 0.1780 | 0.1600 | 0.1720 | 320,600 | +0.01(+7.50%) |
Apr 08, 2020 | 0.1585 | 0.1700 | 0.1445 | 0.1600 | 210,795 | +0.00(+0.95%) |
Apr 07, 2020 | 0.1400 | 0.1590 | 0.1400 | 0.1585 | 372,018 | +0.02(+13.21%) |
Apr 06, 2020 | 0.1780 | 0.1780 | 0.1370 | 0.1400 | 281,379 | -0.02(-12.50%) |
Apr 03, 2020 | 0.1600 | 0.1675 | 0.1460 | 0.1600 | 346,500 | +0.00(+0.63%) |
Apr 02, 2020 | 0.1476 | 0.1590 | 0.1350 | 0.1590 | 614,686 | +0.02(+11.97%) |
Apr 01, 2020 | 0.1485 | 0.1550 | 0.1305 | 0.1420 | 382,709 | -0.00(-2.07%) |
Mar 31, 2020 | 0.1370 | 0.1450 | 0.1300 | 0.1450 | 865,663 | +0.01(+11.54%) |
Mar 30, 2020 | 0.1200 | 0.1690 | 0.1200 | 0.1300 | 2,268,969 | +0.00(+2.36%) |
Mar 27, 2020 | 0.2200 | 0.2669 | 0.1150 | 0.1270 | 7,175,100 | -0.17(-57.67%) |
Mar 26, 2020 | 0.2600 | 0.3000 | 0.2500 | 0.3000 | 992,384 | +0.04(+15.38%) |
Mar 25, 2020 | 0.2699 | 0.2800 | 0.2372 | 0.2600 | 860,687 | +0.00(+0.00%) |
Mar 24, 2020 | 0.2900 | 0.2900 | 0.2466 | 0.2600 | 697,522 | -0.01(-3.70%) |
Mar 23, 2020 | 0.2800 | 0.2999 | 0.2500 | 0.2700 | 831,449 | +0.01(+3.85%) |
Mar 20, 2020 | 0.2600 | 0.2820 | 0.2400 | 0.2600 | 413,100 | +0.00(+0.00%) |
Mar 19, 2020 | 0.2400 | 0.2995 | 0.2400 | 0.2600 | 392,458 | +0.02(+8.33%) |
Mar 18, 2020 | 0.2431 | 0.2618 | 0.2050 | 0.2400 | 913,667 | -0.02(-5.96%) |
Mar 17, 2020 | 0.2850 | 0.3075 | 0.2500 | 0.2552 | 911,334 | -0.04(-14.93%) |
Mar 16, 2020 | 0.3000 | 0.3200 | 0.2530 | 0.3000 | 375,974 | -0.02(-6.25%) |
Mar 13, 2020 | 0.3064 | 0.3500 | 0.2900 | 0.3200 | 577,900 | +0.02(+5.61%) |
Mar 12, 2020 | 0.3600 | 0.3890 | 0.2332 | 0.3030 | 1,377,645 | -0.09(-23.29%) |
Mar 11, 2020 | 0.4098 | 0.4098 | 0.3900 | 0.3950 | 296,799 | -0.01(-1.50%) |
Mar 10, 2020 | 0.4000 | 0.4489 | 0.3800 | 0.4010 | 506,993 | +0.01(+2.82%) |
Mar 09, 2020 | 0.4000 | 0.4100 | 0.3899 | 0.3900 | 594,991 | -0.03(-7.14%) |
Mar 06, 2020 | 0.4006 | 0.4250 | 0.3850 | 0.4200 | 461,600 | +0.01(+1.30%) |
Mar 05, 2020 | 0.4400 | 0.4400 | 0.4005 | 0.4146 | 454,442 | -0.02(-3.58%) |
Mar 04, 2020 | 0.3723 | 0.4475 | 0.3723 | 0.4300 | 649,078 | +0.06(+15.44%) |
Mar 03, 2020 | 0.3900 | 0.3900 | 0.3650 | 0.3725 | 197,930 | -0.01(-1.97%) |
Mar 02, 2020 | 0.3600 | 0.3998 | 0.3600 | 0.3800 | 154,413 | +0.02(+5.88%) |
Feb 28, 2020 | 0.3630 | 0.3715 | 0.3478 | 0.3589 | 315,400 | -0.02(-4.29%) |
Feb 27, 2020 | 0.3590 | 0.3842 | 0.3580 | 0.3750 | 311,161 | -0.00(-0.50%) |
Feb 26, 2020 | 0.3800 | 0.3872 | 0.3590 | 0.3769 | 385,523 | +0.01(+1.86%) |
Feb 25, 2020 | 0.3890 | 0.4025 | 0.3681 | 0.3700 | 713,180 | -0.01(-3.01%) |
Feb 24, 2020 | 0.3990 | 0.4221 | 0.3730 | 0.3815 | 810,615 | -0.02(-5.80%) |
Feb 21, 2020 | 0.4098 | 0.4100 | 0.4000 | 0.4050 | 292,400 | -0.00(-1.17%) |
Feb 20, 2020 | 0.4200 | 0.4202 | 0.3900 | 0.4098 | 810,632 | -0.01(-2.43%) |
Feb 19, 2020 | 0.4304 | 0.4304 | 0.4000 | 0.4200 | 284,247 | -0.01(-2.33%) |
Feb 18, 2020 | 0.4498 | 0.4498 | 0.4110 | 0.4300 | 416,108 | -0.02(-3.91%) |
Feb 14, 2020 | 0.3680 | 0.4560 | 0.3680 | 0.4475 | 2,045,900 | +0.07(+17.76%) |
Feb 13, 2020 | 0.3700 | 0.3850 | 0.3600 | 0.3800 | 636,211 | +0.01(+2.70%) |
Feb 12, 2020 | 0.3629 | 0.4200 | 0.3600 | 0.3700 | 826,239 | +0.01(+2.78%) |
Feb 11, 2020 | 0.3835 | 0.3835 | 0.3505 | 0.3600 | 620,691 | -0.01(-3.46%) |
Feb 10, 2020 | 0.3800 | 0.4150 | 0.3535 | 0.3729 | 2,304,472 | -0.02(-4.38%) |
Feb 07, 2020 | 0.3638 | 0.4150 | 0.3530 | 0.3900 | 2,648,000 | +0.03(+9.55%) |
Feb 06, 2020 | 0.3700 | 0.3700 | 0.3510 | 0.3560 | 586,382 | -0.00(-1.11%) |
Feb 05, 2020 | 0.3600 | 0.3735 | 0.3500 | 0.3600 | 728,995 | +0.01(+1.41%) |
Feb 04, 2020 | 0.3630 | 0.3700 | 0.3455 | 0.3550 | 923,953 | -0.01(-1.39%) |