Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2900 | 0.2900 | 0.2521 | 0.2671 | 377,252 | +0.02(+8.36%) |
Mar 30, 2020 | 0.2500 | 0.2599 | 0.2450 | 0.2465 | 523,224 | +0.00(+1.78%) |
Mar 27, 2020 | 0.2600 | 0.2621 | 0.2400 | 0.2422 | 377,100 | -0.02(-9.25%) |
Mar 26, 2020 | 0.2910 | 0.2976 | 0.2600 | 0.2669 | 774,052 | -0.01(-4.68%) |
Mar 25, 2020 | 0.2600 | 0.2978 | 0.2505 | 0.2800 | 829,494 | +0.02(+7.86%) |
Mar 24, 2020 | 0.2500 | 0.2649 | 0.2473 | 0.2596 | 890,283 | +0.04(+18.59%) |
Mar 23, 2020 | 0.2210 | 0.2387 | 0.2010 | 0.2189 | 745,680 | -0.00(-0.32%) |
Mar 20, 2020 | 0.2400 | 0.2464 | 0.2111 | 0.2196 | 814,300 | -0.01(-5.34%) |
Mar 19, 2020 | 0.2000 | 0.2460 | 0.2000 | 0.2320 | 874,446 | -0.02(-7.53%) |
Mar 18, 2020 | 0.2510 | 0.2713 | 0.2201 | 0.2509 | 1,672,468 | -0.02(-7.07%) |
Mar 17, 2020 | 0.2800 | 0.2800 | 0.2551 | 0.2700 | 844,393 | -0.03(-8.78%) |
Mar 16, 2020 | 0.2967 | 0.2999 | 0.2603 | 0.2960 | 1,316,054 | -0.00(-0.30%) |
Mar 13, 2020 | 0.2988 | 0.3200 | 0.2711 | 0.2969 | 955,700 | +0.00(+0.17%) |
Mar 12, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2964 | 985,156 | -0.01(-3.01%) |
Mar 11, 2020 | 0.3231 | 0.3382 | 0.3019 | 0.3056 | 537,219 | -0.02(-5.12%) |
Mar 10, 2020 | 0.3401 | 0.3500 | 0.3077 | 0.3221 | 619,094 | -0.01(-1.80%) |
Mar 09, 2020 | 0.3500 | 0.3510 | 0.3100 | 0.3280 | 879,247 | -0.03(-9.47%) |
Mar 06, 2020 | 0.3700 | 0.3700 | 0.3500 | 0.3623 | 252,600 | -0.01(-2.76%) |
Mar 05, 2020 | 0.3666 | 0.3740 | 0.3600 | 0.3726 | 251,126 | +0.00(+0.70%) |
Mar 04, 2020 | 0.3700 | 0.3749 | 0.3670 | 0.3700 | 297,577 | +0.00(+0.00%) |
Mar 03, 2020 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 367,379 | -0.00(-0.35%) |
Mar 02, 2020 | 0.3621 | 0.3845 | 0.3531 | 0.3713 | 350,981 | +0.02(+5.78%) |
Feb 28, 2020 | 0.3700 | 0.3812 | 0.3400 | 0.3510 | 920,100 | -0.02(-4.41%) |
Feb 27, 2020 | 0.3900 | 0.3978 | 0.3600 | 0.3672 | 789,152 | -0.02(-6.18%) |
Feb 26, 2020 | 0.3980 | 0.3984 | 0.3900 | 0.3914 | 529,527 | -0.01(-1.88%) |
Feb 25, 2020 | 0.4000 | 0.4012 | 0.3900 | 0.3989 | 601,794 | -0.00(-0.40%) |
Feb 24, 2020 | 0.3900 | 0.4125 | 0.3884 | 0.4005 | 767,591 | -0.01(-1.23%) |
Feb 21, 2020 | 0.4300 | 0.4376 | 0.4010 | 0.4055 | 890,900 | -0.03(-7.84%) |
Feb 20, 2020 | 0.4400 | 0.4400 | 0.4200 | 0.4400 | 209,942 | +0.00(+0.25%) |
Feb 19, 2020 | 0.4100 | 0.4400 | 0.4061 | 0.4389 | 603,032 | +0.03(+7.05%) |
Feb 18, 2020 | 0.4400 | 0.4415 | 0.4020 | 0.4100 | 1,206,292 | -0.04(-7.87%) |
Feb 14, 2020 | 0.4571 | 0.4600 | 0.4450 | 0.4450 | 412,200 | -0.02(-3.26%) |
Feb 13, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 132,836 | +0.00(+0.00%) |
Feb 12, 2020 | 0.4600 | 0.4600 | 0.4500 | 0.4600 | 140,528 | +0.00(+0.02%) |
Feb 11, 2020 | 0.4500 | 0.4599 | 0.4430 | 0.4599 | 217,439 | +0.02(+3.81%) |
Feb 10, 2020 | 0.4500 | 0.4599 | 0.4331 | 0.4430 | 436,462 | -0.01(-3.25%) |
Feb 07, 2020 | 0.4500 | 0.4600 | 0.4429 | 0.4579 | 331,200 | -0.01(-2.57%) |
Feb 06, 2020 | 0.4600 | 0.4700 | 0.4500 | 0.4700 | 340,262 | +0.01(+1.60%) |
Feb 05, 2020 | 0.4403 | 0.4689 | 0.4401 | 0.4626 | 413,178 | +0.02(+3.68%) |
Feb 04, 2020 | 0.4800 | 0.4849 | 0.4400 | 0.4462 | 365,166 | -0.00(-0.84%) |
Feb 03, 2020 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | 234,634 | -0.01(-1.73%) |
Jan 31, 2020 | 0.4600 | 0.4689 | 0.4500 | 0.4579 | 294,000 | +0.01(+1.76%) |
Jan 30, 2020 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | 625,431 | -0.03(-6.25%) |
Jan 29, 2020 | 0.5000 | 0.5000 | 0.4616 | 0.4800 | 936,708 | +0.01(+1.87%) |
Jan 28, 2020 | 0.4800 | 0.4900 | 0.4521 | 0.4712 | 430,577 | +0.00(+0.26%) |
Jan 27, 2020 | 0.4800 | 0.4800 | 0.4300 | 0.4700 | 965,805 | -0.02(-4.08%) |
Jan 24, 2020 | 0.5100 | 0.5100 | 0.4780 | 0.4900 | 602,400 | -0.01(-2.00%) |
Jan 23, 2020 | 0.5300 | 0.5300 | 0.4900 | 0.5000 | 761,023 | -0.04(-6.54%) |
Jan 22, 2020 | 0.5500 | 0.5720 | 0.5200 | 0.5350 | 656,219 | -0.03(-4.46%) |
Jan 21, 2020 | 0.6100 | 0.6100 | 0.5200 | 0.5600 | 1,425,807 | -0.05(-7.56%) |
Jan 17, 2020 | 0.6100 | 0.6164 | 0.5806 | 0.6058 | 706,900 | +0.02(+2.68%) |
Jan 16, 2020 | 0.5944 | 0.6172 | 0.5900 | 0.5900 | 960,615 | +0.02(+4.22%) |
Jan 15, 2020 | 0.5600 | 0.5847 | 0.5557 | 0.5661 | 600,881 | -0.00(-0.79%) |
Jan 14, 2020 | 0.5899 | 0.5899 | 0.5651 | 0.5706 | 246,457 | -0.00(-0.07%) |
Jan 13, 2020 | 0.5600 | 0.5863 | 0.5502 | 0.5710 | 597,018 | +0.00(+0.62%) |
Jan 10, 2020 | 0.5301 | 0.5680 | 0.5301 | 0.5675 | 594,400 | +0.03(+6.11%) |
Jan 09, 2020 | 0.5300 | 0.5400 | 0.5169 | 0.5348 | 307,408 | -0.01(-0.96%) |
Jan 08, 2020 | 0.5400 | 0.5500 | 0.5400 | 0.5400 | 341,625 | +0.01(+1.52%) |
Jan 07, 2020 | 0.5199 | 0.5426 | 0.5150 | 0.5319 | 1,027,594 | +0.02(+3.28%) |
Jan 06, 2020 | 0.5200 | 0.5300 | 0.5120 | 0.5150 | 391,386 | -0.01(-1.34%) |
Jan 03, 2020 | 0.5400 | 0.5448 | 0.5100 | 0.5220 | 899,800 | -0.01(-1.51%) |