Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.3100 | 0.3280 | 0.2900 | 0.3052 | 850,116 | +0.01(+3.14%) |
Mar 30, 2020 | 0.2898 | 0.3100 | 0.2898 | 0.2959 | 588,492 | +0.01(+3.82%) |
Mar 27, 2020 | 0.2719 | 0.2850 | 0.2700 | 0.2850 | 454,400 | +0.01(+4.32%) |
Mar 26, 2020 | 0.2750 | 0.2856 | 0.2700 | 0.2732 | 638,157 | -0.01(-3.46%) |
Mar 25, 2020 | 0.3255 | 0.3255 | 0.2700 | 0.2830 | 585,702 | -0.01(-3.90%) |
Mar 24, 2020 | 0.3100 | 0.3394 | 0.2939 | 0.2945 | 664,293 | -0.02(-5.00%) |
Mar 23, 2020 | 0.2835 | 0.3150 | 0.2700 | 0.3100 | 626,613 | +0.03(+10.67%) |
Mar 20, 2020 | 0.2856 | 0.2899 | 0.2700 | 0.2801 | 387,700 | +0.01(+2.98%) |
Mar 19, 2020 | 0.2640 | 0.2800 | 0.2623 | 0.2720 | 293,621 | +0.01(+3.30%) |
Mar 18, 2020 | 0.2732 | 0.2800 | 0.2520 | 0.2633 | 445,388 | -0.02(-7.29%) |
Mar 17, 2020 | 0.2891 | 0.2891 | 0.2500 | 0.2840 | 455,996 | +0.01(+1.94%) |
Mar 16, 2020 | 0.2992 | 0.2995 | 0.2600 | 0.2786 | 384,347 | -0.01(-3.60%) |
Mar 13, 2020 | 0.3035 | 0.3090 | 0.2700 | 0.2890 | 658,100 | -0.00(-0.31%) |
Mar 12, 2020 | 0.3380 | 0.3400 | 0.2800 | 0.2899 | 727,747 | -0.08(-20.58%) |
Mar 11, 2020 | 0.3889 | 0.3980 | 0.3550 | 0.3650 | 375,592 | -0.01(-1.35%) |
Mar 10, 2020 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | 428,502 | -0.00(-0.08%) |
Mar 09, 2020 | 0.3600 | 0.3890 | 0.3400 | 0.3703 | 615,811 | -0.06(-14.89%) |
Mar 06, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4351 | 604,500 | -0.01(-3.31%) |
Mar 05, 2020 | 0.4500 | 0.4900 | 0.4100 | 0.4500 | 991,474 | +0.03(+7.14%) |
Mar 04, 2020 | 0.4600 | 0.4700 | 0.3800 | 0.4200 | 1,594,527 | -0.03(-6.35%) |
Mar 03, 2020 | 0.5200 | 0.5500 | 0.4090 | 0.4485 | 3,613,937 | -0.20(-31.00%) |
Mar 02, 2020 | 0.3900 | 0.7300 | 0.3900 | 0.6500 | 6,508,607 | +0.29(+78.38%) |
Feb 28, 2020 | 0.3631 | 0.3899 | 0.3550 | 0.3644 | 863,800 | +0.00(+1.25%) |
Feb 27, 2020 | 0.3810 | 0.3850 | 0.3500 | 0.3599 | 860,988 | -0.02(-5.29%) |
Feb 26, 2020 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 821,098 | -0.05(-11.63%) |
Feb 25, 2020 | 0.3800 | 0.4500 | 0.3700 | 0.4300 | 2,460,887 | +0.06(+14.97%) |
Feb 24, 2020 | 0.3800 | 0.3810 | 0.3643 | 0.3740 | 302,440 | -0.01(-2.43%) |
Feb 21, 2020 | 0.3728 | 0.3833 | 0.3611 | 0.3833 | 668,900 | +0.00(+0.87%) |
Feb 20, 2020 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | 679,401 | +0.00(+1.12%) |
Feb 19, 2020 | 0.3800 | 0.3900 | 0.3662 | 0.3758 | 370,990 | -0.01(-3.64%) |
Feb 18, 2020 | 0.3963 | 0.4000 | 0.3851 | 0.3900 | 400,982 | -0.01(-3.44%) |
Feb 14, 2020 | 0.3874 | 0.4039 | 0.3690 | 0.4039 | 970,500 | +0.04(+10.29%) |
Feb 13, 2020 | 0.3768 | 0.3799 | 0.3600 | 0.3662 | 527,657 | -0.00(-1.03%) |
Feb 12, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 762,510 | -0.01(-2.63%) |
Feb 11, 2020 | 0.3900 | 0.4200 | 0.3800 | 0.3800 | 1,040,421 | -0.01(-2.19%) |
Feb 10, 2020 | 0.4130 | 0.4150 | 0.3808 | 0.3885 | 971,831 | -0.02(-5.24%) |
Feb 07, 2020 | 0.4129 | 0.4249 | 0.4046 | 0.4100 | 625,400 | +0.00(+0.61%) |
Feb 06, 2020 | 0.4280 | 0.4280 | 0.4030 | 0.4075 | 744,524 | -0.02(-4.75%) |
Feb 05, 2020 | 0.4140 | 0.4650 | 0.4100 | 0.4278 | 1,611,605 | +0.01(+3.01%) |
Feb 04, 2020 | 0.4200 | 0.4300 | 0.4046 | 0.4153 | 1,574,938 | +0.00(+1.07%) |
Feb 03, 2020 | 0.4628 | 0.4628 | 0.4000 | 0.4109 | 1,782,462 | -0.04(-8.18%) |
Jan 31, 2020 | 0.5000 | 0.5250 | 0.4220 | 0.4475 | 1,617,100 | -0.03(-5.93%) |
Jan 30, 2020 | 0.5100 | 0.5172 | 0.4300 | 0.4757 | 5,014,663 | -0.10(-17.98%) |
Jan 29, 2020 | 0.6900 | 0.7100 | 0.5000 | 0.5800 | 4,806,362 | -0.20(-25.64%) |
Jan 28, 2020 | 0.8100 | 0.8100 | 0.6700 | 0.7800 | 4,128,810 | -0.09(-10.34%) |
Jan 27, 2020 | 0.9500 | 1.050 | 0.8500 | 0.8700 | 6,111,774 | +0.04(+4.82%) |
Jan 24, 2020 | 0.6500 | 0.9450 | 0.6400 | 0.8300 | 10,179,600 | +0.20(+32.40%) |
Jan 23, 2020 | 0.6300 | 0.6400 | 0.5800 | 0.6269 | 1,322,373 | +0.05(+8.09%) |
Jan 22, 2020 | 0.7400 | 0.7600 | 0.5600 | 0.5800 | 3,962,615 | -0.17(-22.67%) |
Jan 21, 2020 | 0.4700 | 0.8200 | 0.4700 | 0.7500 | 8,353,616 | +0.28(+59.57%) |
Jan 17, 2020 | 0.4900 | 0.4965 | 0.4686 | 0.4700 | 456,200 | -0.01(-2.31%) |
Jan 16, 2020 | 0.4700 | 0.4948 | 0.4700 | 0.4811 | 371,612 | +0.00(+0.23%) |
Jan 15, 2020 | 0.4900 | 0.5000 | 0.4700 | 0.4800 | 834,397 | +0.01(+2.13%) |
Jan 14, 2020 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | 721,992 | +0.03(+6.82%) |
Jan 13, 2020 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | 417,891 | +0.00(+0.43%) |
Jan 10, 2020 | 0.4400 | 0.4500 | 0.4210 | 0.4381 | 458,100 | +0.01(+1.60%) |
Jan 09, 2020 | 0.4406 | 0.4600 | 0.4300 | 0.4312 | 291,173 | -0.00(-1.10%) |
Jan 08, 2020 | 0.4500 | 0.4600 | 0.4360 | 0.4360 | 403,777 | -0.01(-3.13%) |
Jan 07, 2020 | 0.4698 | 0.4800 | 0.4500 | 0.4501 | 600,846 | -0.02(-4.23%) |
Jan 06, 2020 | 0.4900 | 0.5000 | 0.4500 | 0.4700 | 721,636 | +0.01(+1.29%) |
Jan 03, 2020 | 0.4900 | 0.5000 | 0.4400 | 0.4640 | 1,126,300 | +0.00(+0.87%) |