Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.2830 | 0.3229 | 0.2514 | 0.3155 | 1,958,400 | -0.01(-4.39%) |
Feb 27, 2020 | 0.3914 | 0.4219 | 0.3200 | 0.3300 | 921,691 | -0.06(-14.42%) |
Feb 26, 2020 | 0.3862 | 0.4500 | 0.3639 | 0.3856 | 618,415 | +0.00(+0.16%) |
Feb 25, 2020 | 0.4670 | 0.4670 | 0.3850 | 0.3850 | 433,568 | -0.09(-18.93%) |
Feb 24, 2020 | 0.5021 | 0.5140 | 0.4262 | 0.4749 | 788,640 | +0.04(+10.44%) |
Feb 21, 2020 | 0.4200 | 0.4487 | 0.4042 | 0.4300 | 599,100 | +0.04(+11.40%) |
Feb 20, 2020 | 0.3800 | 0.4096 | 0.3640 | 0.3860 | 485,768 | +0.01(+1.58%) |
Feb 19, 2020 | 0.3610 | 0.3800 | 0.3495 | 0.3800 | 410,593 | +0.04(+10.14%) |
Feb 18, 2020 | 0.3090 | 0.3454 | 0.3090 | 0.3450 | 303,566 | +0.02(+5.67%) |
Feb 14, 2020 | 0.3381 | 0.3381 | 0.3138 | 0.3265 | 97,500 | +0.00(+1.24%) |
Feb 13, 2020 | 0.3279 | 0.3300 | 0.3083 | 0.3225 | 215,717 | -0.01(-1.53%) |
Feb 12, 2020 | 0.3150 | 0.3275 | 0.3101 | 0.3275 | 152,402 | +0.01(+3.97%) |
Feb 11, 2020 | 0.3186 | 0.3229 | 0.3050 | 0.3150 | 72,412 | -0.01(-1.93%) |
Feb 10, 2020 | 0.2985 | 0.3280 | 0.2985 | 0.3212 | 116,428 | +0.01(+3.61%) |
Feb 07, 2020 | 0.3386 | 0.3488 | 0.3075 | 0.3100 | 202,600 | -0.02(-4.82%) |
Feb 06, 2020 | 0.3125 | 0.3380 | 0.3017 | 0.3257 | 147,816 | +0.01(+4.66%) |
Feb 05, 2020 | 0.3000 | 0.3209 | 0.2900 | 0.3112 | 136,378 | +0.01(+3.73%) |
Feb 04, 2020 | 0.3240 | 0.3240 | 0.3000 | 0.3000 | 136,564 | -0.01(-1.80%) |
Feb 03, 2020 | 0.3200 | 0.3267 | 0.3054 | 0.3055 | 141,105 | -0.02(-5.12%) |
Jan 31, 2020 | 0.3268 | 0.3305 | 0.3103 | 0.3220 | 77,400 | +0.01(+1.77%) |
Jan 30, 2020 | 0.3144 | 0.3283 | 0.3061 | 0.3164 | 280,899 | +0.02(+5.93%) |
Jan 29, 2020 | 0.3081 | 0.3164 | 0.2912 | 0.2987 | 160,369 | +0.00(+1.15%) |
Jan 28, 2020 | 0.3131 | 0.3225 | 0.2858 | 0.2953 | 192,837 | -0.03(-8.43%) |
Jan 27, 2020 | 0.3280 | 0.3466 | 0.3141 | 0.3225 | 204,474 | -0.00(-1.38%) |
Jan 24, 2020 | 0.3223 | 0.3400 | 0.3223 | 0.3270 | 250,700 | -0.01(-2.39%) |
Jan 23, 2020 | 0.3325 | 0.3436 | 0.3114 | 0.3350 | 55,082 | +0.01(+3.08%) |
Jan 22, 2020 | 0.3154 | 0.3370 | 0.3100 | 0.3250 | 186,932 | +0.02(+6.31%) |
Jan 21, 2020 | 0.3077 | 0.3100 | 0.2950 | 0.3057 | 55,097 | -0.00(-1.45%) |
Jan 17, 2020 | 0.3050 | 0.3216 | 0.2850 | 0.3102 | 358,900 | +0.01(+4.27%) |
Jan 16, 2020 | 0.3010 | 0.3050 | 0.2900 | 0.2975 | 140,410 | -0.01(-2.07%) |
Jan 15, 2020 | 0.3000 | 0.3092 | 0.3000 | 0.3038 | 81,195 | +0.00(+1.27%) |
Jan 14, 2020 | 0.2900 | 0.3016 | 0.2900 | 0.3000 | 110,715 | -0.00(-1.41%) |
Jan 13, 2020 | 0.3250 | 0.3260 | 0.2850 | 0.3043 | 308,736 | -0.01(-3.24%) |
Jan 10, 2020 | 0.3056 | 0.3168 | 0.3025 | 0.3145 | 121,800 | +0.01(+3.45%) |
Jan 09, 2020 | 0.3060 | 0.3060 | 0.2900 | 0.3040 | 296,175 | -0.00(-1.39%) |
Jan 08, 2020 | 0.3350 | 0.3350 | 0.3000 | 0.3083 | 348,105 | -0.02(-6.58%) |
Jan 07, 2020 | 0.3356 | 0.3400 | 0.3158 | 0.3300 | 285,394 | -0.00(-0.72%) |
Jan 06, 2020 | 0.3500 | 0.3518 | 0.3251 | 0.3324 | 335,531 | -0.01(-3.32%) |
Jan 03, 2020 | 0.3440 | 0.3585 | 0.3297 | 0.3438 | 429,300 | -0.01(-3.43%) |
Jan 02, 2020 | 0.3540 | 0.3606 | 0.3401 | 0.3560 | 291,195 | -0.00(-0.78%) |
Dec 31, 2019 | 0.3587 | 0.3651 | 0.3400 | 0.3588 | 278,700 | +0.00(+0.99%) |
Dec 30, 2019 | 0.3410 | 0.3700 | 0.3340 | 0.3553 | 762,377 | +0.02(+7.02%) |
Dec 27, 2019 | 0.3259 | 0.3345 | 0.3200 | 0.3320 | 511,700 | -0.00(-0.90%) |
Dec 26, 2019 | 0.2850 | 0.3510 | 0.2850 | 0.3350 | 974,147 | +0.02(+6.35%) |
Dec 24, 2019 | 0.2966 | 0.3180 | 0.2837 | 0.3150 | 298,100 | +0.03(+8.62%) |
Dec 23, 2019 | 0.2840 | 0.2930 | 0.2800 | 0.2900 | 378,878 | +0.01(+2.36%) |
Dec 20, 2019 | 0.2835 | 0.2867 | 0.2707 | 0.2833 | 323,000 | -0.00(-0.07%) |
Dec 19, 2019 | 0.2900 | 0.2906 | 0.2698 | 0.2835 | 115,211 | +0.00(+0.71%) |
Dec 18, 2019 | 0.2708 | 0.2815 | 0.2552 | 0.2815 | 452,130 | +0.01(+2.40%) |
Dec 17, 2019 | 0.2850 | 0.2850 | 0.2708 | 0.2749 | 319,465 | -0.00(-0.04%) |
Dec 16, 2019 | 0.2950 | 0.3000 | 0.2710 | 0.2750 | 308,340 | -0.02(-8.33%) |
Dec 13, 2019 | 0.2958 | 0.3000 | 0.2812 | 0.3000 | 459,100 | +0.01(+3.34%) |
Dec 12, 2019 | 0.2868 | 0.2904 | 0.2739 | 0.2903 | 416,142 | +0.00(+1.22%) |
Dec 11, 2019 | 0.2800 | 0.2868 | 0.2743 | 0.2868 | 269,069 | +0.01(+4.71%) |
Dec 10, 2019 | 0.2800 | 0.2849 | 0.2700 | 0.2739 | 117,396 | -0.00(-1.55%) |
Dec 09, 2019 | 0.2794 | 0.2950 | 0.2700 | 0.2782 | 640,303 | +0.01(+2.92%) |
Dec 06, 2019 | 0.2584 | 0.2765 | 0.2542 | 0.2703 | 923,000 | +0.00(+1.27%) |
Dec 05, 2019 | 0.2574 | 0.2669 | 0.2455 | 0.2669 | 66,226 | +0.02(+6.33%) |
Dec 04, 2019 | 0.2500 | 0.2530 | 0.2488 | 0.2510 | 47,617 | +0.01(+3.76%) |
Dec 03, 2019 | 0.2400 | 0.2470 | 0.2211 | 0.2419 | 95,450 | +0.01(+5.22%) |