Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2290 | 0.2290 | 0.2000 | 0.2050 | 286,399 | -0.02(-6.82%) |
Apr 29, 2020 | 0.2302 | 0.2392 | 0.2000 | 0.2200 | 1,019,491 | -0.04(-16.51%) |
Apr 28, 2020 | 0.2600 | 0.2916 | 0.2475 | 0.2635 | 617,627 | +0.00(+1.35%) |
Apr 27, 2020 | 0.2300 | 0.2789 | 0.2152 | 0.2600 | 659,109 | +0.03(+13.54%) |
Apr 24, 2020 | 0.1800 | 0.2414 | 0.1796 | 0.2290 | 939,200 | +0.06(+34.15%) |
Apr 23, 2020 | 0.1880 | 0.1880 | 0.1650 | 0.1707 | 203,016 | +0.00(+0.47%) |
Apr 22, 2020 | 0.1752 | 0.1752 | 0.1620 | 0.1699 | 118,701 | -0.00(-0.64%) |
Apr 21, 2020 | 0.1615 | 0.1852 | 0.1570 | 0.1710 | 667,320 | +0.01(+6.21%) |
Apr 20, 2020 | 0.1650 | 0.1735 | 0.1500 | 0.1610 | 181,063 | +0.00(+0.37%) |
Apr 17, 2020 | 0.1525 | 0.1695 | 0.1525 | 0.1604 | 164,900 | +0.01(+3.48%) |
Apr 16, 2020 | 0.1655 | 0.1689 | 0.1520 | 0.1550 | 187,487 | -0.01(-4.02%) |
Apr 15, 2020 | 0.1575 | 0.1700 | 0.1505 | 0.1615 | 474,699 | +0.00(+2.54%) |
Apr 14, 2020 | 0.1582 | 0.1645 | 0.1545 | 0.1575 | 528,917 | -0.00(-0.63%) |
Apr 13, 2020 | 0.1700 | 0.1730 | 0.1500 | 0.1585 | 478,533 | -0.01(-7.85%) |
Apr 09, 2020 | 0.1848 | 0.1848 | 0.1600 | 0.1720 | 654,500 | -0.00(-2.27%) |
Apr 08, 2020 | 0.1750 | 0.1830 | 0.1650 | 0.1760 | 326,378 | +0.00(+2.15%) |
Apr 07, 2020 | 0.1960 | 0.2000 | 0.1601 | 0.1723 | 699,899 | +0.01(+5.64%) |
Apr 06, 2020 | 0.1730 | 0.1730 | 0.1515 | 0.1631 | 263,666 | +0.00(+2.26%) |
Apr 03, 2020 | 0.1544 | 0.1595 | 0.1425 | 0.1595 | 177,100 | +0.01(+5.63%) |
Apr 02, 2020 | 0.1550 | 0.1550 | 0.1484 | 0.1510 | 65,221 | -0.00(-1.95%) |
Apr 01, 2020 | 0.1730 | 0.1730 | 0.1500 | 0.1540 | 409,999 | -0.01(-5.23%) |
Mar 31, 2020 | 0.1600 | 0.1625 | 0.1540 | 0.1625 | 481,160 | +0.00(+2.20%) |
Mar 30, 2020 | 0.1590 | 0.1595 | 0.1477 | 0.1590 | 252,175 | +0.01(+5.30%) |
Mar 27, 2020 | 0.1290 | 0.1616 | 0.1290 | 0.1510 | 424,000 | -0.00(-1.24%) |
Mar 26, 2020 | 0.1450 | 0.1644 | 0.1450 | 0.1529 | 556,733 | +0.01(+5.45%) |
Mar 25, 2020 | 0.1541 | 0.1560 | 0.1305 | 0.1450 | 844,679 | +0.00(+0.69%) |
Mar 24, 2020 | 0.1600 | 0.1660 | 0.1360 | 0.1440 | 657,722 | +0.00(+2.20%) |
Mar 23, 2020 | 0.1418 | 0.1555 | 0.1349 | 0.1409 | 510,790 | +0.00(+1.37%) |
Mar 20, 2020 | 0.1351 | 0.1400 | 0.1225 | 0.1390 | 430,700 | +0.01(+10.76%) |
Mar 19, 2020 | 0.1147 | 0.1300 | 0.0920 | 0.1255 | 543,739 | +0.02(+15.14%) |
Mar 18, 2020 | 0.1390 | 0.1390 | 0.1050 | 0.1090 | 1,049,593 | -0.02(-17.11%) |
Mar 17, 2020 | 0.1380 | 0.1380 | 0.1170 | 0.1315 | 601,619 | -0.00(-0.38%) |
Mar 16, 2020 | 0.1450 | 0.1500 | 0.1220 | 0.1320 | 416,236 | -0.03(-17.50%) |
Mar 13, 2020 | 0.1520 | 0.1800 | 0.1500 | 0.1600 | 475,400 | -0.01(-3.03%) |
Mar 12, 2020 | 0.1643 | 0.1813 | 0.1600 | 0.1650 | 673,074 | -0.02(-12.00%) |
Mar 11, 2020 | 0.1900 | 0.1905 | 0.1750 | 0.1875 | 312,259 | -0.00(-1.32%) |
Mar 10, 2020 | 0.1987 | 0.1990 | 0.1750 | 0.1900 | 374,903 | +0.00(+0.00%) |
Mar 09, 2020 | 0.1810 | 0.2010 | 0.1750 | 0.1900 | 755,317 | -0.01(-7.27%) |
Mar 06, 2020 | 0.1855 | 0.2136 | 0.1800 | 0.2049 | 295,500 | +0.01(+6.72%) |
Mar 05, 2020 | 0.1880 | 0.2070 | 0.1864 | 0.1920 | 269,433 | -0.01(-4.00%) |
Mar 04, 2020 | 0.1836 | 0.2070 | 0.1799 | 0.2000 | 233,396 | +0.02(+9.29%) |
Mar 03, 2020 | 0.1930 | 0.1960 | 0.1750 | 0.1830 | 326,240 | -0.01(-3.58%) |
Mar 02, 2020 | 0.1780 | 0.1960 | 0.1719 | 0.1898 | 394,175 | +0.00(+0.96%) |
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%) |
Dec 02, 2019 | 0.3510 | 0.4000 | 0.3450 | 0.3539 | 680,808 | -0.04(-9.49%) |
Nov 29, 2019 | 0.3800 | 0.4100 | 0.3780 | 0.3910 | 220,200 | -0.03(-6.48%) |
Nov 27, 2019 | 0.4182 | 0.4500 | 0.3966 | 0.4181 | 408,100 | -0.03(-5.92%) |
Nov 26, 2019 | 0.4500 | 0.4579 | 0.4084 | 0.4444 | 598,778 | -0.01(-2.16%) |
Nov 25, 2019 | 0.4270 | 0.4750 | 0.3854 | 0.4542 | 808,404 | +0.05(+12.43%) |
Nov 22, 2019 | 0.4050 | 0.4160 | 0.3480 | 0.4040 | 1,424,600 | -0.02(-3.81%) |
Nov 21, 2019 | 0.3819 | 0.4300 | 0.3789 | 0.4200 | 2,555,166 | +0.10(+31.25%) |
Nov 20, 2019 | 0.2820 | 0.3290 | 0.2820 | 0.3200 | 648,086 | +0.03(+10.80%) |
Nov 19, 2019 | 0.2754 | 0.2994 | 0.2700 | 0.2888 | 207,704 | -0.00(-0.41%) |
Nov 18, 2019 | 0.3030 | 0.3030 | 0.2686 | 0.2900 | 278,563 | -0.00(-1.36%) |
Nov 15, 2019 | 0.2690 | 0.2989 | 0.2690 | 0.2940 | 302,400 | +0.01(+3.16%) |
Nov 14, 2019 | 0.3147 | 0.3262 | 0.2735 | 0.2850 | 806,811 | -0.03(-8.95%) |
Nov 13, 2019 | 0.3000 | 0.3380 | 0.3000 | 0.3130 | 318,454 | -0.00(-0.95%) |
Nov 12, 2019 | 0.3430 | 0.3490 | 0.3100 | 0.3160 | 300,519 | -0.02(-7.06%) |
Nov 11, 2019 | 0.3465 | 0.3500 | 0.3290 | 0.3400 | 280,364 | +0.00(+0.98%) |
Nov 08, 2019 | 0.2690 | 0.3453 | 0.2690 | 0.3367 | 358,800 | +0.03(+8.61%) |
Nov 07, 2019 | 0.3230 | 0.3268 | 0.2850 | 0.3100 | 405,875 | +0.01(+4.62%) |
Nov 06, 2019 | 0.3390 | 0.3390 | 0.2880 | 0.2963 | 408,072 | -0.02(-7.26%) |
Nov 05, 2019 | 0.3363 | 0.3600 | 0.3100 | 0.3195 | 568,259 | -0.02(-5.33%) |
Nov 04, 2019 | 0.3050 | 0.3551 | 0.3050 | 0.3375 | 896,452 | +0.04(+12.50%) |
Nov 01, 2019 | 0.2715 | 0.3060 | 0.2310 | 0.3000 | 752,600 | +0.04(+16.60%) |
Oct 31, 2019 | 0.2700 | 0.2750 | 0.2469 | 0.2573 | 645,853 | -0.03(-9.91%) |
Oct 30, 2019 | 0.2826 | 0.3060 | 0.2700 | 0.2856 | 530,849 | -0.02(-7.87%) |
Oct 29, 2019 | 0.3200 | 0.3354 | 0.2900 | 0.3100 | 317,685 | +0.00(+0.00%) |
Oct 28, 2019 | 0.3020 | 0.3689 | 0.3000 | 0.3100 | 765,934 | -0.02(-4.62%) |
Oct 25, 2019 | 0.3764 | 0.3850 | 0.3132 | 0.3250 | 872,100 | -0.05(-12.45%) |
Oct 24, 2019 | 0.4000 | 0.4120 | 0.3650 | 0.3712 | 375,952 | -0.03(-6.38%) |
Oct 23, 2019 | 0.2900 | 0.4000 | 0.2900 | 0.3965 | 487,297 | +0.03(+7.74%) |
Oct 22, 2019 | 0.3600 | 0.3740 | 0.3000 | 0.3680 | 574,411 | +0.03(+8.24%) |
Oct 21, 2019 | 0.2924 | 0.3690 | 0.2784 | 0.3400 | 872,433 | +0.04(+13.33%) |
Oct 18, 2019 | 0.2700 | 0.3120 | 0.2500 | 0.3000 | 829,600 | +0.05(+19.52%) |
Oct 17, 2019 | 0.2430 | 0.2649 | 0.2430 | 0.2510 | 255,032 | +0.00(+0.40%) |
Oct 16, 2019 | 0.2471 | 0.2640 | 0.2344 | 0.2500 | 401,100 | +0.01(+3.48%) |
Oct 15, 2019 | 0.2140 | 0.2541 | 0.2140 | 0.2416 | 589,680 | +0.01(+5.04%) |
Oct 14, 2019 | 0.2500 | 0.2560 | 0.2250 | 0.2300 | 560,809 | +0.00(+0.26%) |
Oct 11, 2019 | 0.1830 | 0.2294 | 0.1740 | 0.2294 | 730,700 | +0.05(+29.82%) |
Oct 10, 2019 | 0.2027 | 0.2120 | 0.1700 | 0.1767 | 1,242,654 | -0.03(-13.38%) |
Oct 09, 2019 | 0.2060 | 0.2170 | 0.1989 | 0.2040 | 425,974 | -0.00(-1.07%) |
Oct 08, 2019 | 0.2360 | 0.2360 | 0.1990 | 0.2062 | 912,605 | -0.03(-12.26%) |
Oct 07, 2019 | 0.2600 | 0.2840 | 0.2288 | 0.2350 | 560,385 | -0.04(-12.96%) |
Oct 04, 2019 | 0.3470 | 0.3500 | 0.2675 | 0.2700 | 874,800 | -0.07(-21.28%) |
Oct 03, 2019 | 0.2967 | 0.4149 | 0.2700 | 0.3430 | 1,467,707 | +0.06(+20.77%) |
Oct 02, 2019 | 0.2200 | 0.3100 | 0.2169 | 0.2840 | 1,223,596 | +0.07(+32.09%) |
Oct 01, 2019 | 0.2260 | 0.2310 | 0.2055 | 0.2150 | 253,125 | -0.01(-4.23%) |
Sep 30, 2019 | 0.2240 | 0.2439 | 0.2190 | 0.2245 | 307,839 | -0.01(-5.51%) |
Sep 27, 2019 | 0.2600 | 0.2761 | 0.2303 | 0.2376 | 344,100 | -0.03(-10.68%) |
Sep 26, 2019 | 0.2650 | 0.2851 | 0.2488 | 0.2660 | 253,067 | -0.01(-3.48%) |
Sep 25, 2019 | 0.2860 | 0.3000 | 0.2597 | 0.2756 | 644,980 | -0.03(-11.10%) |
Sep 24, 2019 | 0.3290 | 0.3320 | 0.3075 | 0.3100 | 224,354 | -0.02(-5.20%) |
Sep 23, 2019 | 0.3400 | 0.3400 | 0.3080 | 0.3270 | 300,767 | -0.01(-3.02%) |
Sep 20, 2019 | 0.3490 | 0.3626 | 0.3300 | 0.3372 | 390,200 | -0.02(-6.33%) |
Sep 19, 2019 | 0.3475 | 0.3719 | 0.3400 | 0.3600 | 520,292 | +0.01(+2.04%) |
Sep 18, 2019 | 0.3750 | 0.3950 | 0.3528 | 0.3528 | 153,639 | -0.02(-5.29%) |
Sep 17, 2019 | 0.3750 | 0.3764 | 0.3495 | 0.3725 | 266,970 | +0.01(+2.45%) |
Sep 16, 2019 | 0.3775 | 0.4065 | 0.3567 | 0.3636 | 377,851 | -0.03(-7.24%) |
Sep 13, 2019 | 0.4022 | 0.4220 | 0.3673 | 0.3920 | 1,272,000 | -0.01(-2.71%) |
Sep 12, 2019 | 0.4230 | 0.4339 | 0.3999 | 0.4029 | 242,015 | -0.04(-8.76%) |
Sep 11, 2019 | 0.4388 | 0.4770 | 0.4299 | 0.4416 | 334,037 | +0.01(+1.45%) |