Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4424 | 0.4770 | 0.4133 | 0.4496 | 47,800 | -0.00(-0.31%) |
May 28, 2020 | 0.4125 | 0.4790 | 0.4031 | 0.4510 | 61,395 | +0.02(+5.23%) |
May 27, 2020 | 0.4400 | 0.4480 | 0.3900 | 0.4286 | 48,720 | -0.02(-4.76%) |
May 26, 2020 | 0.4800 | 0.4800 | 0.4000 | 0.4500 | 109,301 | -0.00(-0.84%) |
May 22, 2020 | 0.4800 | 0.6000 | 0.4326 | 0.4538 | 235,700 | -0.01(-1.50%) |
May 21, 2020 | 0.4455 | 0.5000 | 0.4110 | 0.4607 | 226,658 | -0.08(-14.69%) |
May 20, 2020 | 0.4000 | 0.7800 | 0.3900 | 0.5400 | 1,825,397 | +0.16(+40.99%) |
May 19, 2020 | 0.4199 | 0.4200 | 0.3610 | 0.3830 | 15,228 | -0.03(-6.90%) |
May 18, 2020 | 0.4000 | 0.4192 | 0.3620 | 0.4114 | 19,008 | +0.00(+0.88%) |
May 15, 2020 | 0.4194 | 0.4199 | 0.3700 | 0.4078 | 24,900 | -0.00(-1.07%) |
May 14, 2020 | 0.4101 | 0.4245 | 0.4100 | 0.4122 | 21,971 | +0.00(+1.03%) |
May 13, 2020 | 0.4281 | 0.4357 | 0.4000 | 0.4080 | 67,026 | -0.02(-4.67%) |
May 12, 2020 | 0.4300 | 0.4350 | 0.4266 | 0.4280 | 44,279 | -0.00(-0.47%) |
May 11, 2020 | 0.4500 | 0.4583 | 0.4262 | 0.4300 | 59,721 | -0.02(-4.44%) |
May 08, 2020 | 0.4503 | 0.4978 | 0.4200 | 0.4500 | 155,500 | -0.07(-13.43%) |
May 07, 2020 | 0.4200 | 0.6300 | 0.4000 | 0.5198 | 1,109,885 | +0.12(+29.95%) |
May 06, 2020 | 0.3800 | 0.4200 | 0.3600 | 0.4000 | 15,337 | -0.01(-3.61%) |
May 05, 2020 | 0.4079 | 0.4150 | 0.3600 | 0.4150 | 4,562 | +0.01(+1.97%) |
May 04, 2020 | 0.4150 | 0.4150 | 0.3910 | 0.4070 | 14,929 | +0.01(+1.75%) |
May 01, 2020 | 0.4050 | 0.4150 | 0.3900 | 0.4000 | 5,500 | +0.00(+0.55%) |
Apr 30, 2020 | 0.3800 | 0.4150 | 0.3800 | 0.3978 | 29,016 | +0.02(+4.68%) |
Apr 29, 2020 | 0.3601 | 0.3899 | 0.3601 | 0.3800 | 12,743 | -0.03(-7.32%) |
Apr 28, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | 6,675 | +0.01(+3.27%) |
Apr 27, 2020 | 0.4100 | 0.4100 | 0.3801 | 0.3970 | 5,482 | +0.02(+4.47%) |
Apr 24, 2020 | 0.3601 | 0.3802 | 0.3601 | 0.3800 | 2,700 | +0.00(+0.56%) |
Apr 23, 2020 | 0.3600 | 0.3780 | 0.3600 | 0.3779 | 2,485 | +0.01(+2.91%) |
Apr 22, 2020 | 0.3800 | 0.3899 | 0.3600 | 0.3672 | 2,152 | +0.01(+2.00%) |
Apr 21, 2020 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | 2,327 | -0.02(-4.00%) |
Apr 20, 2020 | 0.3785 | 0.3808 | 0.3500 | 0.3750 | 8,194 | +0.01(+4.02%) |
Apr 17, 2020 | 0.3800 | 0.3900 | 0.3605 | 0.3605 | 3,300 | -0.02(-5.13%) |
Apr 16, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 1,717 | -0.00(-0.26%) |
Apr 15, 2020 | 0.3855 | 0.3855 | 0.3683 | 0.3810 | 4,427 | -0.01(-1.55%) |
Apr 14, 2020 | 0.3970 | 0.3970 | 0.3500 | 0.3870 | 15,697 | +0.01(+2.35%) |
Apr 13, 2020 | 0.3800 | 0.4178 | 0.3330 | 0.3781 | 11,214 | -0.01(-1.31%) |
Apr 09, 2020 | 0.4700 | 0.4700 | 0.3300 | 0.3831 | 41,600 | +0.01(+3.54%) |
Apr 08, 2020 | 0.3700 | 0.3835 | 0.3700 | 0.3700 | 4,201 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3760 | 0.3850 | 0.3600 | 0.3700 | 9,849 | -0.02(-5.10%) |
Apr 06, 2020 | 0.4200 | 0.4200 | 0.3407 | 0.3899 | 16,530 | +0.01(+2.58%) |
Apr 03, 2020 | 0.3885 | 0.4100 | 0.3600 | 0.3801 | 6,000 | +0.01(+2.73%) |
Apr 02, 2020 | 0.3890 | 0.3890 | 0.2601 | 0.3700 | 11,549 | +0.03(+9.76%) |
Apr 01, 2020 | 0.3681 | 0.3800 | 0.3371 | 0.3371 | 4,769 | -0.03(-7.42%) |
Mar 31, 2020 | 0.3542 | 0.5000 | 0.3375 | 0.3641 | 48,273 | +0.02(+7.09%) |
Mar 30, 2020 | 0.3400 | 0.3400 | 0.2800 | 0.3400 | 20,571 | +0.02(+5.26%) |
Mar 27, 2020 | 0.3000 | 0.3400 | 0.3000 | 0.3230 | 7,500 | -0.01(-2.12%) |
Mar 26, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 32,100 | +0.00(+0.30%) |
Mar 25, 2020 | 0.3353 | 0.3400 | 0.3081 | 0.3290 | 16,095 | +0.01(+3.01%) |
Mar 24, 2020 | 0.3344 | 0.3400 | 0.3194 | 0.3194 | 3,730 | +0.00(+0.28%) |
Mar 23, 2020 | 0.3400 | 0.3400 | 0.2920 | 0.3185 | 10,541 | -0.01(-3.48%) |
Mar 20, 2020 | 0.2900 | 0.3480 | 0.2770 | 0.3300 | 56,700 | +0.04(+12.63%) |
Mar 19, 2020 | 0.2900 | 0.3000 | 0.2900 | 0.2930 | 9,125 | +0.00(+0.34%) |
Mar 18, 2020 | 0.3000 | 0.3150 | 0.2900 | 0.2920 | 12,098 | -0.04(-11.35%) |
Mar 17, 2020 | 0.2900 | 0.3294 | 0.2698 | 0.3294 | 14,442 | +0.04(+13.59%) |
Mar 16, 2020 | 0.2500 | 0.3384 | 0.2405 | 0.2900 | 53,739 | -0.02(-6.75%) |
Mar 13, 2020 | 0.2600 | 0.3763 | 0.2405 | 0.3110 | 31,000 | -0.05(-13.23%) |
Mar 12, 2020 | 0.4100 | 0.4100 | 0.2984 | 0.3584 | 68,696 | -0.03(-8.57%) |
Mar 11, 2020 | 0.4089 | 0.4179 | 0.3645 | 0.3920 | 29,708 | -0.04(-8.84%) |
Mar 10, 2020 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | 23,631 | +0.00(+0.30%) |
Mar 09, 2020 | 0.4800 | 0.4800 | 0.3500 | 0.4287 | 17,731 | -0.02(-5.26%) |
Mar 06, 2020 | 0.5000 | 0.5000 | 0.3490 | 0.4525 | 31,700 | +0.01(+2.84%) |
Mar 05, 2020 | 0.4300 | 0.5000 | 0.4300 | 0.4400 | 26,174 | -0.01(-2.22%) |
Mar 04, 2020 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 33,942 | -0.02(-4.26%) |
Mar 03, 2020 | 0.4800 | 0.4800 | 0.3800 | 0.4700 | 50,113 | +0.02(+5.62%) |