Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2000 | 0.2540 | 0.2000 | 0.2364 | 1,541,744 | +0.03(+14.26%) |
Mar 30, 2020 | 0.2073 | 0.2180 | 0.1912 | 0.2069 | 207,867 | -0.00(-1.57%) |
Mar 27, 2020 | 0.2100 | 0.2240 | 0.2000 | 0.2102 | 475,200 | +0.00(+0.10%) |
Mar 26, 2020 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | 470,867 | -0.02(-8.70%) |
Mar 25, 2020 | 0.2175 | 0.2600 | 0.2125 | 0.2300 | 463,523 | -0.02(-8.04%) |
Mar 24, 2020 | 0.1900 | 0.2700 | 0.1893 | 0.2501 | 1,575,801 | +0.07(+38.94%) |
Mar 23, 2020 | 0.1900 | 0.1900 | 0.1600 | 0.1800 | 138,951 | -0.01(-5.26%) |
Mar 20, 2020 | 0.1850 | 0.1900 | 0.1481 | 0.1900 | 163,900 | +0.02(+11.70%) |
Mar 19, 2020 | 0.2000 | 0.2000 | 0.1701 | 0.1701 | 270,794 | -0.00(-2.80%) |
Mar 18, 2020 | 0.1820 | 0.1820 | 0.1400 | 0.1750 | 322,446 | +0.00(+0.69%) |
Mar 17, 2020 | 0.1850 | 0.1850 | 0.1519 | 0.1738 | 324,931 | -0.01(-4.03%) |
Mar 16, 2020 | 0.1900 | 0.2299 | 0.0926 | 0.1811 | 787,165 | -0.02(-10.26%) |
Mar 13, 2020 | 0.2000 | 0.2199 | 0.1984 | 0.2018 | 231,000 | +0.01(+3.38%) |
Mar 12, 2020 | 0.2100 | 0.2200 | 0.1850 | 0.1952 | 341,015 | -0.04(-15.50%) |
Mar 11, 2020 | 0.2300 | 0.2588 | 0.2152 | 0.2310 | 191,771 | +0.00(+0.43%) |
Mar 10, 2020 | 0.2400 | 0.2600 | 0.2200 | 0.2300 | 414,171 | +0.00(+0.00%) |
Mar 09, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 183,918 | -0.03(-9.98%) |
Mar 06, 2020 | 0.2600 | 0.2699 | 0.2500 | 0.2555 | 146,800 | -0.01(-5.30%) |
Mar 05, 2020 | 0.2800 | 0.2800 | 0.2530 | 0.2698 | 215,396 | -0.02(-6.51%) |
Mar 04, 2020 | 0.2650 | 0.2900 | 0.2607 | 0.2886 | 195,036 | +0.02(+5.60%) |
Mar 03, 2020 | 0.2770 | 0.2800 | 0.2610 | 0.2733 | 157,458 | +0.01(+3.56%) |
Mar 02, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2639 | 138,393 | +0.01(+2.57%) |
Feb 28, 2020 | 0.2600 | 0.2694 | 0.2149 | 0.2573 | 896,900 | -0.00(-1.04%) |
Feb 27, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 512,581 | -0.02(-5.76%) |
Feb 26, 2020 | 0.2900 | 0.2900 | 0.2678 | 0.2759 | 138,798 | +0.01(+3.02%) |
Feb 25, 2020 | 0.2750 | 0.2950 | 0.2657 | 0.2678 | 462,510 | -0.02(-6.49%) |
Feb 24, 2020 | 0.3040 | 0.3040 | 0.2764 | 0.2864 | 681,195 | -0.02(-5.79%) |
Feb 21, 2020 | 0.3226 | 0.3226 | 0.2950 | 0.3040 | 284,600 | -0.01(-2.31%) |
Feb 20, 2020 | 0.3150 | 0.3239 | 0.3043 | 0.3112 | 410,127 | +0.01(+2.44%) |
Feb 19, 2020 | 0.3171 | 0.3171 | 0.3020 | 0.3038 | 151,617 | +0.00(+0.70%) |
Feb 18, 2020 | 0.3266 | 0.3299 | 0.3015 | 0.3017 | 427,303 | -0.02(-7.57%) |
Feb 14, 2020 | 0.3500 | 0.3500 | 0.3235 | 0.3264 | 366,700 | -0.02(-5.12%) |
Feb 13, 2020 | 0.3250 | 0.3480 | 0.3197 | 0.3440 | 925,759 | +0.02(+7.63%) |
Feb 12, 2020 | 0.3199 | 0.3285 | 0.3100 | 0.3196 | 478,948 | +0.01(+3.40%) |
Feb 11, 2020 | 0.3000 | 0.3150 | 0.3000 | 0.3091 | 327,014 | +0.00(+0.06%) |
Feb 10, 2020 | 0.3075 | 0.3156 | 0.3065 | 0.3089 | 161,452 | +0.00(+0.46%) |
Feb 07, 2020 | 0.3200 | 0.3200 | 0.3059 | 0.3075 | 199,200 | -0.01(-3.91%) |
Feb 06, 2020 | 0.3300 | 0.3400 | 0.3100 | 0.3200 | 303,504 | -0.01(-3.03%) |
Feb 05, 2020 | 0.3200 | 0.3400 | 0.3100 | 0.3300 | 553,941 | +0.01(+1.57%) |
Feb 04, 2020 | 0.3049 | 0.3249 | 0.3000 | 0.3249 | 299,200 | +0.02(+7.98%) |
Feb 03, 2020 | 0.3256 | 0.3257 | 0.3009 | 0.3009 | 198,218 | -0.01(-2.97%) |
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%) |