Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3100 | 0.3180 | 0.3022 | 0.3100 | 432,200 | +0.01(+2.75%) |
May 28, 2020 | 0.3200 | 0.3200 | 0.3017 | 0.3017 | 248,527 | -0.02(-5.36%) |
May 27, 2020 | 0.2835 | 0.3188 | 0.2835 | 0.3188 | 307,320 | +0.03(+8.92%) |
May 26, 2020 | 0.3300 | 0.3300 | 0.2877 | 0.2927 | 327,354 | -0.01(-3.08%) |
May 22, 2020 | 0.3100 | 0.3197 | 0.3000 | 0.3020 | 354,700 | -0.00(-1.27%) |
May 21, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.3059 | 380,447 | -0.00(-0.68%) |
May 20, 2020 | 0.3190 | 0.3197 | 0.3051 | 0.3080 | 218,148 | -0.00(-0.65%) |
May 19, 2020 | 0.3100 | 0.3299 | 0.3000 | 0.3100 | 939,018 | +0.00(+0.65%) |
May 18, 2020 | 0.3295 | 0.3295 | 0.3010 | 0.3080 | 207,315 | +0.01(+3.25%) |
May 15, 2020 | 0.3000 | 0.3047 | 0.2918 | 0.2983 | 566,500 | -0.00(-1.13%) |
May 14, 2020 | 0.2878 | 0.3017 | 0.2853 | 0.3017 | 200,290 | +0.01(+3.53%) |
May 13, 2020 | 0.3044 | 0.3045 | 0.2850 | 0.2914 | 182,308 | -0.01(-2.87%) |
May 12, 2020 | 0.3070 | 0.3070 | 0.2875 | 0.3000 | 195,953 | +0.00(+1.18%) |
May 11, 2020 | 0.3020 | 0.3020 | 0.2866 | 0.2965 | 537,635 | -0.01(-1.95%) |
May 08, 2020 | 0.3100 | 0.3142 | 0.3000 | 0.3024 | 313,700 | -0.01(-2.45%) |
May 07, 2020 | 0.3040 | 0.3100 | 0.2921 | 0.3100 | 252,112 | +0.02(+6.16%) |
May 06, 2020 | 0.3155 | 0.3155 | 0.2882 | 0.2920 | 153,240 | -0.01(-4.11%) |
May 05, 2020 | 0.3100 | 0.3270 | 0.2931 | 0.3045 | 496,279 | -0.00(-0.16%) |
May 04, 2020 | 0.3110 | 0.3140 | 0.2872 | 0.3050 | 758,668 | +0.02(+5.54%) |
May 01, 2020 | 0.2999 | 0.2999 | 0.2810 | 0.2890 | 447,900 | -0.01(-2.86%) |
Apr 30, 2020 | 0.2777 | 0.3014 | 0.2777 | 0.2975 | 1,693,731 | +0.02(+6.21%) |
Apr 29, 2020 | 0.2790 | 0.2825 | 0.2634 | 0.2801 | 595,920 | +0.00(+0.04%) |
Apr 28, 2020 | 0.2700 | 0.2800 | 0.2579 | 0.2800 | 550,090 | +0.01(+4.17%) |
Apr 27, 2020 | 0.2510 | 0.2688 | 0.2510 | 0.2688 | 402,160 | +0.02(+8.39%) |
Apr 24, 2020 | 0.2500 | 0.2530 | 0.2410 | 0.2480 | 277,800 | +0.00(+0.12%) |
Apr 23, 2020 | 0.2570 | 0.2609 | 0.2419 | 0.2477 | 686,839 | +0.02(+9.02%) |
Apr 22, 2020 | 0.2200 | 0.2385 | 0.2141 | 0.2272 | 671,762 | +0.02(+8.19%) |
Apr 21, 2020 | 0.2140 | 0.2140 | 0.1980 | 0.2100 | 351,985 | -0.00(-1.82%) |
Apr 20, 2020 | 0.2140 | 0.2200 | 0.2114 | 0.2139 | 253,643 | +0.00(+0.90%) |
Apr 17, 2020 | 0.2094 | 0.2159 | 0.2050 | 0.2120 | 115,000 | +0.00(+0.95%) |
Apr 16, 2020 | 0.2110 | 0.2200 | 0.2030 | 0.2100 | 242,148 | -0.00(-2.05%) |
Apr 15, 2020 | 0.2140 | 0.2167 | 0.2002 | 0.2144 | 195,321 | -0.01(-4.71%) |
Apr 14, 2020 | 0.2200 | 0.2350 | 0.2151 | 0.2250 | 446,961 | +0.01(+4.07%) |
Apr 13, 2020 | 0.1950 | 0.2208 | 0.1828 | 0.2162 | 976,079 | +0.03(+14.09%) |
Apr 09, 2020 | 0.1806 | 0.1960 | 0.1806 | 0.1895 | 510,800 | +0.01(+3.27%) |
Apr 08, 2020 | 0.1826 | 0.1839 | 0.1787 | 0.1835 | 164,800 | +0.00(+1.61%) |
Apr 07, 2020 | 0.1980 | 0.1980 | 0.1750 | 0.1806 | 293,164 | -0.00(-0.22%) |
Apr 06, 2020 | 0.1789 | 0.1900 | 0.1754 | 0.1810 | 319,290 | +0.01(+6.22%) |
Apr 03, 2020 | 0.1760 | 0.1792 | 0.1630 | 0.1704 | 211,600 | -0.00(-2.63%) |
Apr 02, 2020 | 0.1652 | 0.1750 | 0.1555 | 0.1750 | 393,456 | +0.01(+6.06%) |
Apr 01, 2020 | 0.1600 | 0.1721 | 0.1600 | 0.1650 | 349,648 | +0.00(+1.10%) |
Mar 31, 2020 | 0.1675 | 0.1767 | 0.1601 | 0.1632 | 334,545 | -0.01(-7.17%) |
Mar 30, 2020 | 0.1696 | 0.1758 | 0.1650 | 0.1758 | 131,030 | +0.00(+0.46%) |
Mar 27, 2020 | 0.1810 | 0.1840 | 0.1750 | 0.1750 | 245,000 | -0.01(-2.78%) |
Mar 26, 2020 | 0.2000 | 0.2006 | 0.1800 | 0.1800 | 341,630 | -0.01(-4.51%) |
Mar 25, 2020 | 0.1720 | 0.1899 | 0.1704 | 0.1885 | 532,946 | +0.01(+4.14%) |
Mar 24, 2020 | 0.1690 | 0.1810 | 0.1690 | 0.1810 | 620,443 | +0.03(+17.53%) |
Mar 23, 2020 | 0.1473 | 0.1660 | 0.1473 | 0.1540 | 696,550 | +0.01(+3.91%) |
Mar 20, 2020 | 0.1840 | 0.1840 | 0.1400 | 0.1482 | 583,200 | -0.01(-4.39%) |
Mar 19, 2020 | 0.1402 | 0.1550 | 0.1371 | 0.1550 | 789,421 | +0.01(+10.71%) |
Mar 18, 2020 | 0.1596 | 0.1600 | 0.1349 | 0.1400 | 491,957 | -0.02(-13.04%) |
Mar 17, 2020 | 0.1430 | 0.1640 | 0.1330 | 0.1610 | 1,448,582 | +0.01(+7.33%) |
Mar 16, 2020 | 0.1385 | 0.1520 | 0.1116 | 0.1500 | 995,948 | +0.00(+0.67%) |
Mar 13, 2020 | 0.1574 | 0.1669 | 0.1411 | 0.1490 | 1,334,400 | +0.00(+0.74%) |
Mar 12, 2020 | 0.1620 | 0.1651 | 0.1400 | 0.1479 | 1,202,246 | -0.02(-11.38%) |
Mar 11, 2020 | 0.1888 | 0.1888 | 0.1610 | 0.1669 | 710,340 | -0.01(-4.63%) |
Mar 10, 2020 | 0.1820 | 0.1872 | 0.1700 | 0.1750 | 390,020 | -0.01(-3.90%) |
Mar 09, 2020 | 0.1974 | 0.1974 | 0.1662 | 0.1821 | 561,222 | -0.02(-10.43%) |
Mar 06, 2020 | 0.2050 | 0.2174 | 0.1953 | 0.2033 | 155,500 | -0.01(-4.33%) |
Mar 05, 2020 | 0.2040 | 0.2178 | 0.2025 | 0.2125 | 211,169 | -0.00(-1.16%) |
Mar 04, 2020 | 0.2075 | 0.2150 | 0.2050 | 0.2150 | 85,439 | +0.01(+5.24%) |
Mar 03, 2020 | 0.2039 | 0.2268 | 0.2000 | 0.2043 | 548,461 | +0.01(+2.61%) |