Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0870 | 0.0870 | 0.0700 | 0.0746 | 313,250 | -0.00(-3.12%) |
Mar 30, 2020 | 0.0792 | 0.0801 | 0.0715 | 0.0770 | 365,318 | +0.00(+0.00%) |
Mar 27, 2020 | 0.0830 | 0.0840 | 0.0740 | 0.0770 | 121,100 | +0.01(+10.95%) |
Mar 26, 2020 | 0.0735 | 0.0800 | 0.0694 | 0.0694 | 139,058 | -0.00(-6.22%) |
Mar 25, 2020 | 0.0784 | 0.0810 | 0.0691 | 0.0740 | 485,805 | +0.01(+9.14%) |
Mar 24, 2020 | 0.0560 | 0.0840 | 0.0560 | 0.0678 | 273,566 | +0.00(+4.31%) |
Mar 23, 2020 | 0.0573 | 0.0700 | 0.0510 | 0.0650 | 155,468 | -0.01(-11.56%) |
Mar 20, 2020 | 0.0520 | 0.0735 | 0.0520 | 0.0735 | 86,900 | +0.01(+8.09%) |
Mar 19, 2020 | 0.0503 | 0.0750 | 0.0460 | 0.0680 | 751,246 | +0.01(+11.48%) |
Mar 18, 2020 | 0.0619 | 0.0860 | 0.0511 | 0.0610 | 580,648 | -0.01(-12.86%) |
Mar 17, 2020 | 0.0610 | 0.0770 | 0.0600 | 0.0700 | 205,913 | +0.01(+8.19%) |
Mar 16, 2020 | 0.0595 | 0.0700 | 0.0560 | 0.0647 | 607,713 | +0.00(+7.83%) |
Mar 13, 2020 | 0.0699 | 0.0800 | 0.0590 | 0.0600 | 630,000 | -0.02(-22.98%) |
Mar 12, 2020 | 0.0800 | 0.0811 | 0.0558 | 0.0779 | 735,188 | -0.01(-11.07%) |
Mar 11, 2020 | 0.0900 | 0.0966 | 0.0812 | 0.0876 | 141,006 | +0.00(+0.11%) |
Mar 10, 2020 | 0.0900 | 0.0900 | 0.0820 | 0.0875 | 320,536 | +0.00(+4.17%) |
Mar 09, 2020 | 0.0800 | 0.0969 | 0.0800 | 0.0840 | 594,440 | -0.01(-13.49%) |
Mar 06, 2020 | 0.0989 | 0.0998 | 0.0912 | 0.0971 | 104,400 | +0.00(+1.25%) |
Mar 05, 2020 | 0.1019 | 0.1019 | 0.0850 | 0.0959 | 104,664 | -0.00(-4.86%) |
Mar 04, 2020 | 0.0900 | 0.1041 | 0.0900 | 0.1008 | 53,800 | +0.00(+4.24%) |
Mar 03, 2020 | 0.1045 | 0.1045 | 0.0935 | 0.0967 | 103,443 | -0.00(-3.20%) |
Mar 02, 2020 | 0.1050 | 0.1050 | 0.0910 | 0.0999 | 110,940 | -0.00(-1.58%) |
Feb 28, 2020 | 0.0986 | 0.1019 | 0.0851 | 0.1015 | 463,600 | +0.00(+1.50%) |
Feb 27, 2020 | 0.0975 | 0.1010 | 0.0900 | 0.1000 | 290,236 | -0.00(-1.48%) |
Feb 26, 2020 | 0.1090 | 0.1090 | 0.0980 | 0.1015 | 116,460 | -0.01(-6.11%) |
Feb 25, 2020 | 0.1100 | 0.1100 | 0.1011 | 0.1081 | 37,873 | +0.00(+2.95%) |
Feb 24, 2020 | 0.1079 | 0.1155 | 0.1045 | 0.1050 | 180,972 | -0.01(-4.89%) |
Feb 21, 2020 | 0.1090 | 0.1200 | 0.1090 | 0.1104 | 258,400 | +0.00(+0.09%) |
Feb 20, 2020 | 0.1090 | 0.1257 | 0.1090 | 0.1103 | 49,821 | -0.00(-4.00%) |
Feb 19, 2020 | 0.1170 | 0.1180 | 0.1100 | 0.1149 | 231,136 | -0.00(-0.69%) |
Feb 18, 2020 | 0.1042 | 0.1169 | 0.1042 | 0.1157 | 153,999 | +0.00(+4.23%) |
Feb 14, 2020 | 0.1065 | 0.1176 | 0.1065 | 0.1110 | 58,500 | +0.00(+2.78%) |
Feb 13, 2020 | 0.1175 | 0.1176 | 0.1080 | 0.1080 | 130,000 | -0.01(-8.24%) |
Feb 12, 2020 | 0.1150 | 0.1177 | 0.1100 | 0.1177 | 30,527 | +0.00(+2.35%) |
Feb 11, 2020 | 0.1179 | 0.1179 | 0.1100 | 0.1150 | 128,961 | +0.00(+2.68%) |
Feb 10, 2020 | 0.1106 | 0.1156 | 0.1071 | 0.1120 | 179,988 | -0.00(-0.88%) |
Feb 07, 2020 | 0.1199 | 0.1199 | 0.1100 | 0.1130 | 32,500 | -0.00(-0.88%) |
Feb 06, 2020 | 0.1180 | 0.1180 | 0.1100 | 0.1140 | 96,556 | +0.00(+1.79%) |
Feb 05, 2020 | 0.1129 | 0.1179 | 0.1065 | 0.1120 | 186,885 | -0.01(-5.00%) |
Feb 04, 2020 | 0.1138 | 0.1179 | 0.1063 | 0.1179 | 227,292 | +0.00(+3.60%) |
Feb 03, 2020 | 0.1100 | 0.1162 | 0.1080 | 0.1138 | 94,671 | +0.00(+1.70%) |
Jan 31, 2020 | 0.1146 | 0.1146 | 0.1050 | 0.1119 | 297,500 | +0.01(+5.17%) |
Jan 30, 2020 | 0.1110 | 0.1170 | 0.1064 | 0.1064 | 384,989 | -0.01(-6.50%) |
Jan 29, 2020 | 0.1101 | 0.1166 | 0.1101 | 0.1138 | 55,899 | -0.00(-1.04%) |
Jan 28, 2020 | 0.1124 | 0.1199 | 0.1100 | 0.1150 | 125,127 | -0.00(-4.01%) |
Jan 27, 2020 | 0.1187 | 0.1200 | 0.1120 | 0.1198 | 72,093 | -0.00(-0.08%) |
Jan 24, 2020 | 0.1200 | 0.1200 | 0.1140 | 0.1199 | 120,200 | -0.00(-0.08%) |
Jan 23, 2020 | 0.1200 | 0.1238 | 0.1145 | 0.1200 | 220,643 | +0.00(+1.69%) |
Jan 22, 2020 | 0.1165 | 0.1224 | 0.1152 | 0.1180 | 226,706 | -0.00(-1.67%) |
Jan 21, 2020 | 0.1300 | 0.1300 | 0.1152 | 0.1200 | 95,442 | -0.00(-2.04%) |
Jan 17, 2020 | 0.1158 | 0.1225 | 0.1120 | 0.1225 | 289,700 | +0.01(+5.79%) |
Jan 16, 2020 | 0.1270 | 0.1270 | 0.1152 | 0.1158 | 209,381 | -0.00(-3.50%) |
Jan 15, 2020 | 0.1200 | 0.1200 | 0.1150 | 0.1200 | 358,993 | +0.00(+3.54%) |
Jan 14, 2020 | 0.1167 | 0.1200 | 0.1103 | 0.1159 | 89,820 | -0.00(-1.78%) |
Jan 13, 2020 | 0.1110 | 0.1200 | 0.1110 | 0.1180 | 106,365 | -0.00(-1.67%) |
Jan 10, 2020 | 0.1095 | 0.1200 | 0.1095 | 0.1200 | 305,300 | +0.00(+0.93%) |
Jan 09, 2020 | 0.1198 | 0.1200 | 0.1112 | 0.1189 | 325,323 | +0.00(+3.66%) |
Jan 08, 2020 | 0.1200 | 0.1200 | 0.1147 | 0.1147 | 104,328 | -0.00(-3.78%) |
Jan 07, 2020 | 0.1200 | 0.1229 | 0.1110 | 0.1192 | 105,002 | -0.00(-0.67%) |
Jan 06, 2020 | 0.1244 | 0.1250 | 0.1101 | 0.1200 | 104,646 | +0.01(+8.79%) |
Jan 03, 2020 | 0.1207 | 0.1213 | 0.1050 | 0.1103 | 286,200 | +0.00(+0.27%) |