Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2020 | 0.3118 | 0.3260 | 0.3000 | 0.3101 | 540,000 | +0.01(+3.37%) |
Jan 30, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 492,865 | -0.01(-2.82%) |
Jan 29, 2020 | 0.3000 | 0.3184 | 0.2905 | 0.3087 | 635,364 | +0.00(+1.21%) |
Jan 28, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3050 | 611,220 | -0.01(-1.61%) |
Jan 27, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 485,301 | -0.02(-6.43%) |
Jan 24, 2020 | 0.3400 | 0.3760 | 0.3151 | 0.3313 | 1,335,300 | -0.03(-7.87%) |
Jan 23, 2020 | 0.4390 | 0.4390 | 0.3400 | 0.3596 | 1,366,511 | -0.05(-12.48%) |
Jan 22, 2020 | 0.3400 | 0.4390 | 0.3340 | 0.4109 | 2,484,882 | +0.08(+23.28%) |
Jan 21, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3333 | 606,340 | +0.01(+3.73%) |
Jan 17, 2020 | 0.3207 | 0.3300 | 0.3151 | 0.3213 | 259,800 | +0.01(+3.65%) |
Jan 16, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3100 | 276,841 | +0.00(+1.08%) |
Jan 15, 2020 | 0.3293 | 0.3293 | 0.3016 | 0.3067 | 438,235 | -0.00(-1.06%) |
Jan 14, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 881,730 | +0.01(+3.40%) |
Jan 13, 2020 | 0.3173 | 0.3173 | 0.2911 | 0.2998 | 159,461 | -0.01(-3.32%) |
Jan 10, 2020 | 0.2850 | 0.3200 | 0.2850 | 0.3101 | 213,500 | -0.00(-0.61%) |
Jan 09, 2020 | 0.3200 | 0.3225 | 0.3000 | 0.3120 | 298,569 | +0.00(+0.65%) |
Jan 08, 2020 | 0.3305 | 0.3305 | 0.3100 | 0.3100 | 483,155 | +0.00(+0.00%) |
Jan 07, 2020 | 0.3600 | 0.3669 | 0.3100 | 0.3100 | 1,128,665 | -0.03(-9.38%) |
Jan 06, 2020 | 0.3200 | 0.3600 | 0.3050 | 0.3421 | 942,574 | +0.04(+12.50%) |
Jan 03, 2020 | 0.3100 | 0.3250 | 0.3040 | 0.3041 | 347,300 | +0.00(+1.37%) |
Jan 02, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 220,397 | +0.00(+1.45%) |
Dec 31, 2019 | 0.3050 | 0.3150 | 0.2900 | 0.2957 | 334,200 | -0.01(-4.30%) |
Dec 30, 2019 | 0.2830 | 0.3100 | 0.2830 | 0.3090 | 490,899 | +0.03(+9.38%) |
Dec 27, 2019 | 0.2740 | 0.2933 | 0.2740 | 0.2825 | 167,300 | +0.00(+0.00%) |
Dec 26, 2019 | 0.2800 | 0.2901 | 0.2675 | 0.2825 | 131,417 | +0.00(+1.73%) |
Dec 24, 2019 | 0.2800 | 0.2870 | 0.2763 | 0.2777 | 138,000 | -0.00(-0.39%) |
Dec 23, 2019 | 0.2850 | 0.2875 | 0.2776 | 0.2788 | 115,024 | -0.00(-1.48%) |
Dec 20, 2019 | 0.2889 | 0.2900 | 0.2775 | 0.2830 | 257,000 | +0.01(+1.98%) |
Dec 19, 2019 | 0.2700 | 0.2826 | 0.2700 | 0.2775 | 220,413 | -0.00(-1.07%) |
Dec 18, 2019 | 0.2700 | 0.2849 | 0.2700 | 0.2805 | 39,805 | +0.01(+1.85%) |
Dec 17, 2019 | 0.2801 | 0.2948 | 0.2705 | 0.2754 | 202,774 | -0.01(-2.48%) |
Dec 16, 2019 | 0.2900 | 0.3075 | 0.2753 | 0.2824 | 505,139 | -0.01(-2.52%) |
Dec 13, 2019 | 0.2711 | 0.2900 | 0.2711 | 0.2897 | 178,500 | +0.00(+0.28%) |
Dec 12, 2019 | 0.2772 | 0.2900 | 0.2750 | 0.2889 | 165,049 | -0.00(-0.38%) |
Dec 11, 2019 | 0.2889 | 0.2968 | 0.2700 | 0.2900 | 227,657 | +0.01(+3.57%) |
Dec 10, 2019 | 0.2960 | 0.2960 | 0.2700 | 0.2800 | 141,925 | -0.01(-3.55%) |
Dec 09, 2019 | 0.2860 | 0.2969 | 0.2860 | 0.2903 | 57,845 | +0.00(+1.50%) |
Dec 06, 2019 | 0.2800 | 0.3000 | 0.2700 | 0.2860 | 420,700 | +0.01(+3.85%) |
Dec 05, 2019 | 0.2840 | 0.2840 | 0.2646 | 0.2754 | 190,903 | +0.01(+4.08%) |
Dec 04, 2019 | 0.2610 | 0.2800 | 0.2610 | 0.2646 | 153,353 | -0.02(-5.40%) |
Dec 03, 2019 | 0.2750 | 0.2798 | 0.2625 | 0.2797 | 67,427 | -0.00(-0.07%) |
Dec 02, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2799 | 130,624 | +0.00(+1.30%) |
Nov 29, 2019 | 0.2900 | 0.2900 | 0.2700 | 0.2763 | 45,700 | -0.01(-2.02%) |
Nov 27, 2019 | 0.2732 | 0.2869 | 0.2730 | 0.2820 | 151,900 | -0.00(-1.23%) |
Nov 26, 2019 | 0.2821 | 0.2870 | 0.2730 | 0.2855 | 119,930 | +0.00(+1.21%) |
Nov 25, 2019 | 0.2850 | 0.2850 | 0.2700 | 0.2821 | 268,864 | -0.00(-0.07%) |
Nov 22, 2019 | 0.2842 | 0.2880 | 0.2700 | 0.2823 | 261,400 | +0.00(+1.69%) |
Nov 21, 2019 | 0.2900 | 0.3100 | 0.2706 | 0.2776 | 283,282 | -0.00(-0.86%) |
Nov 20, 2019 | 0.2900 | 0.3300 | 0.2800 | 0.2800 | 614,834 | -0.01(-3.45%) |
Nov 19, 2019 | 0.2800 | 0.3100 | 0.2500 | 0.2900 | 935,313 | +0.03(+11.54%) |
Nov 18, 2019 | 0.2800 | 0.2873 | 0.2512 | 0.2600 | 426,604 | -0.02(-7.14%) |
Nov 15, 2019 | 0.3100 | 0.3450 | 0.2725 | 0.2800 | 1,741,100 | -0.02(-6.67%) |
Nov 14, 2019 | 0.3000 | 0.3100 | 0.2900 | 0.3000 | 143,410 | -0.00(-0.17%) |
Nov 13, 2019 | 0.3100 | 0.3100 | 0.2850 | 0.3005 | 158,327 | -0.00(-1.48%) |
Nov 12, 2019 | 0.2987 | 0.3450 | 0.2851 | 0.3050 | 313,523 | +0.02(+5.54%) |
Nov 11, 2019 | 0.3000 | 0.3000 | 0.2890 | 0.2890 | 48,421 | -0.00(-0.69%) |
Nov 08, 2019 | 0.2800 | 0.3010 | 0.2800 | 0.2910 | 179,100 | +0.01(+2.00%) |
Nov 07, 2019 | 0.2800 | 0.2930 | 0.2721 | 0.2853 | 94,685 | +0.01(+3.37%) |
Nov 06, 2019 | 0.2700 | 0.2815 | 0.2700 | 0.2760 | 30,670 | -0.00(-1.43%) |
Nov 05, 2019 | 0.2700 | 0.2800 | 0.2700 | 0.2800 | 86,495 | +0.01(+2.56%) |
Nov 04, 2019 | 0.2600 | 0.2800 | 0.2511 | 0.2730 | 82,903 | +0.01(+4.00%) |