Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 0.1820 | 0.2090 | 0.1752 | 0.1880 | 1,223,600 | -0.02(-10.48%) |
Feb 27, 2020 | 0.1930 | 0.2209 | 0.1850 | 0.2100 | 635,894 | -0.00(-0.10%) |
Feb 26, 2020 | 0.2219 | 0.2270 | 0.2065 | 0.2102 | 184,112 | -0.01(-6.62%) |
Feb 25, 2020 | 0.2280 | 0.2364 | 0.2141 | 0.2251 | 252,536 | -0.00(-0.40%) |
Feb 24, 2020 | 0.2300 | 0.2360 | 0.2200 | 0.2260 | 130,723 | -0.01(-5.83%) |
Feb 21, 2020 | 0.2400 | 0.2440 | 0.2235 | 0.2400 | 326,300 | +0.01(+3.81%) |
Feb 20, 2020 | 0.2393 | 0.2640 | 0.2312 | 0.2312 | 531,838 | -0.00(-1.66%) |
Feb 19, 2020 | 0.2130 | 0.2351 | 0.2095 | 0.2351 | 444,637 | +0.02(+10.90%) |
Feb 18, 2020 | 0.2300 | 0.2300 | 0.2040 | 0.2120 | 223,955 | -0.01(-3.85%) |
Feb 14, 2020 | 0.2130 | 0.2500 | 0.2076 | 0.2205 | 180,900 | +0.01(+2.94%) |
Feb 13, 2020 | 0.2133 | 0.2300 | 0.2050 | 0.2142 | 240,697 | -0.01(-2.41%) |
Feb 12, 2020 | 0.2213 | 0.2449 | 0.2100 | 0.2195 | 596,324 | -0.01(-5.75%) |
Feb 11, 2020 | 0.2190 | 0.2400 | 0.2190 | 0.2329 | 412,740 | -0.01(-2.96%) |
Feb 10, 2020 | 0.2500 | 0.2500 | 0.2289 | 0.2400 | 385,153 | +0.00(+0.00%) |
Feb 07, 2020 | 0.2455 | 0.2463 | 0.2400 | 0.2400 | 439,100 | -0.00(-1.19%) |
Feb 06, 2020 | 0.2446 | 0.2570 | 0.2310 | 0.2429 | 530,257 | +0.00(+0.37%) |
Feb 05, 2020 | 0.2400 | 0.2540 | 0.2400 | 0.2420 | 106,469 | -0.00(-0.21%) |
Feb 04, 2020 | 0.2400 | 0.2610 | 0.2400 | 0.2425 | 316,615 | -0.00(-1.22%) |
Feb 03, 2020 | 0.2526 | 0.2526 | 0.2379 | 0.2455 | 180,759 | -0.00(-1.41%) |
Jan 31, 2020 | 0.2470 | 0.2503 | 0.2411 | 0.2490 | 204,400 | +0.01(+3.28%) |
Jan 30, 2020 | 0.2560 | 0.2560 | 0.2335 | 0.2411 | 311,265 | -0.00(-0.58%) |
Jan 29, 2020 | 0.2320 | 0.2546 | 0.2320 | 0.2425 | 821,469 | -0.00(-1.02%) |
Jan 28, 2020 | 0.2500 | 0.2582 | 0.2450 | 0.2450 | 261,662 | -0.01(-2.00%) |
Jan 27, 2020 | 0.2650 | 0.2650 | 0.2431 | 0.2500 | 215,719 | -0.01(-3.85%) |
Jan 24, 2020 | 0.2620 | 0.2640 | 0.2500 | 0.2600 | 306,300 | +0.00(+0.35%) |
Jan 23, 2020 | 0.2634 | 0.2690 | 0.2570 | 0.2591 | 151,524 | -0.00(-1.78%) |
Jan 22, 2020 | 0.2695 | 0.2740 | 0.2530 | 0.2638 | 443,949 | -0.01(-2.19%) |
Jan 21, 2020 | 0.2660 | 0.2790 | 0.2605 | 0.2697 | 483,880 | +0.01(+3.69%) |
Jan 17, 2020 | 0.2570 | 0.2810 | 0.2500 | 0.2601 | 660,900 | -0.01(-3.67%) |
Jan 16, 2020 | 0.2888 | 0.2930 | 0.2700 | 0.2700 | 235,160 | -0.01(-3.71%) |
Jan 15, 2020 | 0.2570 | 0.2900 | 0.2570 | 0.2804 | 228,510 | +0.01(+4.67%) |
Jan 14, 2020 | 0.2830 | 0.2839 | 0.2580 | 0.2679 | 107,724 | -0.00(-0.78%) |
Jan 13, 2020 | 0.2640 | 0.2850 | 0.2590 | 0.2700 | 502,256 | +0.00(+0.00%) |
Jan 10, 2020 | 0.2684 | 0.2780 | 0.2614 | 0.2700 | 93,900 | +0.01(+3.85%) |
Jan 09, 2020 | 0.2728 | 0.2762 | 0.2575 | 0.2600 | 96,165 | -0.01(-4.80%) |
Jan 08, 2020 | 0.2700 | 0.2737 | 0.2600 | 0.2731 | 214,080 | +0.01(+3.06%) |
Jan 07, 2020 | 0.2800 | 0.2960 | 0.2650 | 0.2650 | 287,709 | -0.02(-5.69%) |
Jan 06, 2020 | 0.3160 | 0.3160 | 0.2810 | 0.2810 | 428,589 | -0.03(-8.77%) |
Jan 03, 2020 | 0.2867 | 0.3080 | 0.2750 | 0.3080 | 525,200 | +0.03(+10.39%) |
Jan 02, 2020 | 0.2700 | 0.3000 | 0.2700 | 0.2790 | 227,483 | -0.00(-0.36%) |
Dec 31, 2019 | 0.2451 | 0.2800 | 0.2300 | 0.2800 | 1,154,800 | +0.02(+5.70%) |
Dec 30, 2019 | 0.2769 | 0.2940 | 0.2430 | 0.2649 | 773,052 | -0.02(-6.06%) |
Dec 27, 2019 | 0.3200 | 0.3200 | 0.2792 | 0.2820 | 283,000 | -0.02(-5.15%) |
Dec 26, 2019 | 0.3400 | 0.3400 | 0.2900 | 0.2973 | 372,289 | -0.03(-8.52%) |
Dec 24, 2019 | 0.2700 | 0.3250 | 0.2610 | 0.3250 | 264,800 | +0.06(+22.18%) |
Dec 23, 2019 | 0.2364 | 0.2737 | 0.2170 | 0.2660 | 843,619 | +0.03(+14.75%) |
Dec 20, 2019 | 0.2304 | 0.2433 | 0.2180 | 0.2318 | 605,800 | -0.00(-1.36%) |
Dec 19, 2019 | 0.2500 | 0.2512 | 0.2277 | 0.2350 | 931,760 | -0.02(-6.37%) |
Dec 18, 2019 | 0.2600 | 0.2775 | 0.2478 | 0.2510 | 836,662 | -0.03(-9.45%) |
Dec 17, 2019 | 0.2880 | 0.2880 | 0.2700 | 0.2772 | 318,029 | -0.01(-1.95%) |
Dec 16, 2019 | 0.2850 | 0.2890 | 0.2630 | 0.2827 | 307,421 | -0.00(-0.88%) |
Dec 13, 2019 | 0.2650 | 0.2909 | 0.2650 | 0.2852 | 419,900 | +0.00(+0.00%) |
Dec 12, 2019 | 0.3000 | 0.3000 | 0.2693 | 0.2852 | 242,891 | -0.01(-4.01%) |
Dec 11, 2019 | 0.2620 | 0.3000 | 0.2580 | 0.2971 | 427,931 | +0.03(+9.23%) |
Dec 10, 2019 | 0.2690 | 0.2900 | 0.2570 | 0.2720 | 464,065 | -0.01(-2.16%) |
Dec 09, 2019 | 0.2830 | 0.3134 | 0.2600 | 0.2780 | 874,755 | -0.02(-6.68%) |
Dec 06, 2019 | 0.2950 | 0.3280 | 0.2950 | 0.2979 | 306,600 | -0.02(-5.19%) |
Dec 05, 2019 | 0.3265 | 0.3382 | 0.3110 | 0.3142 | 181,093 | -0.00(-1.44%) |
Dec 04, 2019 | 0.3300 | 0.3580 | 0.3142 | 0.3188 | 412,319 | -0.02(-6.24%) |
Dec 03, 2019 | 0.3500 | 0.3649 | 0.3270 | 0.3400 | 413,636 | -0.01(-3.93%) |