Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3300 | 0.3600 | 0.3120 | 0.3380 | 4,174,062 | +0.02(+5.66%) |
Apr 29, 2020 | 0.3180 | 0.3270 | 0.2900 | 0.3199 | 5,384,496 | +0.05(+16.54%) |
Apr 28, 2020 | 0.2800 | 0.2885 | 0.2582 | 0.2745 | 2,396,506 | +0.00(+1.67%) |
Apr 27, 2020 | 0.2500 | 0.2747 | 0.2366 | 0.2700 | 3,413,784 | -0.01(-3.36%) |
Apr 24, 2020 | 0.3200 | 0.3400 | 0.2501 | 0.2794 | 10,149,300 | +0.00(+0.50%) |
Apr 23, 2020 | 0.2000 | 0.3000 | 0.1900 | 0.2780 | 17,466,160 | +0.11(+63.53%) |
Apr 22, 2020 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | 9,119,557 | -0.02(-8.41%) |
Apr 21, 2020 | 0.2300 | 0.2368 | 0.1818 | 0.1856 | 4,884,092 | -0.04(-16.43%) |
Apr 20, 2020 | 0.2250 | 0.2490 | 0.2200 | 0.2221 | 4,150,978 | -0.02(-10.08%) |
Apr 17, 2020 | 0.2500 | 0.2980 | 0.2357 | 0.2470 | 4,179,400 | +0.01(+3.13%) |
Apr 16, 2020 | 0.2400 | 0.2650 | 0.2350 | 0.2395 | 1,327,517 | -0.01(-4.28%) |
Apr 15, 2020 | 0.2755 | 0.2755 | 0.2381 | 0.2502 | 1,274,591 | -0.03(-11.18%) |
Apr 14, 2020 | 0.3255 | 0.3255 | 0.2350 | 0.2817 | 2,625,426 | -0.03(-8.18%) |
Apr 13, 2020 | 0.3000 | 0.3800 | 0.2850 | 0.3068 | 3,380,343 | +0.01(+4.96%) |
Apr 09, 2020 | 0.2400 | 0.2980 | 0.2342 | 0.2923 | 3,667,800 | +0.05(+18.87%) |
Apr 08, 2020 | 0.2499 | 0.2499 | 0.2200 | 0.2459 | 1,302,059 | +0.01(+2.25%) |
Apr 07, 2020 | 0.2450 | 0.2550 | 0.2215 | 0.2405 | 1,262,697 | +0.01(+3.89%) |
Apr 06, 2020 | 0.2363 | 0.2460 | 0.2289 | 0.2315 | 1,132,537 | -0.02(-8.13%) |
Apr 03, 2020 | 0.2500 | 0.2600 | 0.2202 | 0.2520 | 2,954,300 | +0.01(+5.00%) |
Apr 02, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 2,304,404 | +0.00(+1.91%) |
Apr 01, 2020 | 0.2730 | 0.2748 | 0.2305 | 0.2355 | 825,087 | -0.02(-9.42%) |
Mar 31, 2020 | 0.2500 | 0.2600 | 0.2250 | 0.2600 | 1,496,766 | +0.02(+8.38%) |
Mar 30, 2020 | 0.2201 | 0.2696 | 0.2200 | 0.2399 | 1,511,990 | -0.03(-11.96%) |
Mar 27, 2020 | 0.2955 | 0.3150 | 0.2210 | 0.2725 | 1,581,300 | -0.05(-16.08%) |
Mar 26, 2020 | 0.3239 | 0.3499 | 0.2900 | 0.3247 | 1,283,773 | +0.01(+4.74%) |
Mar 25, 2020 | 0.3300 | 0.3400 | 0.2800 | 0.3100 | 1,442,145 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3300 | 0.3500 | 0.2800 | 0.3100 | 1,409,919 | -0.02(-5.34%) |
Mar 23, 2020 | 0.2900 | 0.3300 | 0.2800 | 0.3275 | 1,172,298 | -0.06(-15.68%) |
Mar 20, 2020 | 0.2370 | 0.4600 | 0.2300 | 0.3884 | 5,539,300 | +0.15(+63.88%) |
Mar 19, 2020 | 0.1816 | 0.2500 | 0.1790 | 0.2370 | 1,430,456 | +0.05(+24.61%) |
Mar 18, 2020 | 0.2200 | 0.2200 | 0.1830 | 0.1902 | 1,202,076 | -0.03(-13.94%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2210 | 1,939,071 | -0.03(-11.60%) |
Mar 16, 2020 | 0.2200 | 0.2700 | 0.2200 | 0.2500 | 832,937 | -0.03(-10.71%) |
Mar 13, 2020 | 0.2390 | 0.2800 | 0.2238 | 0.2800 | 1,735,500 | +0.04(+17.15%) |
Mar 12, 2020 | 0.1785 | 0.2390 | 0.1547 | 0.2390 | 1,974,482 | +0.01(+5.29%) |
Mar 11, 2020 | 0.2557 | 0.2750 | 0.2120 | 0.2270 | 1,781,291 | -0.02(-9.20%) |
Mar 10, 2020 | 0.2800 | 0.2987 | 0.2303 | 0.2500 | 1,792,475 | -0.01(-3.85%) |
Mar 09, 2020 | 0.2500 | 0.3152 | 0.2021 | 0.2600 | 2,607,155 | -0.05(-16.13%) |
Mar 06, 2020 | 0.3683 | 0.3979 | 0.3000 | 0.3100 | 3,920,600 | -0.07(-17.79%) |
Mar 05, 2020 | 0.3827 | 0.4200 | 0.3660 | 0.3771 | 2,615,941 | -0.00(-0.76%) |
Mar 04, 2020 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 1,770,470 | +0.02(+4.71%) |
Mar 03, 2020 | 0.3780 | 0.3947 | 0.3520 | 0.3629 | 1,809,162 | +0.00(+0.81%) |
Mar 02, 2020 | 0.3684 | 0.3900 | 0.3322 | 0.3600 | 2,208,464 | +0.01(+2.80%) |
Feb 28, 2020 | 0.3182 | 0.3700 | 0.3100 | 0.3502 | 2,777,500 | +0.02(+5.45%) |
Feb 27, 2020 | 0.3801 | 0.3950 | 0.3300 | 0.3321 | 3,939,479 | -0.07(-16.98%) |
Feb 26, 2020 | 0.3900 | 0.4600 | 0.3700 | 0.4000 | 4,272,912 | +0.01(+2.56%) |
Feb 25, 2020 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | 2,567,356 | -0.02(-4.44%) |
Feb 24, 2020 | 0.4500 | 0.4620 | 0.3875 | 0.4081 | 4,240,350 | -0.06(-13.04%) |
Feb 21, 2020 | 0.3500 | 0.4750 | 0.3500 | 0.4693 | 12,584,301 | +0.13(+38.03%) |
Feb 20, 2020 | 0.3400 | 0.4200 | 0.3400 | 0.3400 | 7,873,563 | +0.01(+3.03%) |
Feb 19, 2020 | 0.3600 | 0.3800 | 0.3200 | 0.3300 | 2,487,151 | -0.02(-5.71%) |
Feb 18, 2020 | 0.3600 | 0.3756 | 0.3321 | 0.3500 | 3,961,794 | +0.02(+4.54%) |
Feb 14, 2020 | 0.3100 | 0.3380 | 0.3050 | 0.3348 | 1,813,200 | +0.02(+8.00%) |
Feb 13, 2020 | 0.3090 | 0.3290 | 0.3000 | 0.3100 | 1,200,588 | -0.01(-3.13%) |
Feb 12, 2020 | 0.3250 | 0.3299 | 0.3000 | 0.3200 | 1,480,235 | +0.01(+3.23%) |
Feb 11, 2020 | 0.3046 | 0.3450 | 0.3017 | 0.3100 | 2,061,050 | +0.01(+2.79%) |
Feb 10, 2020 | 0.3170 | 0.3199 | 0.2901 | 0.3016 | 1,944,112 | -0.01(-4.07%) |
Feb 07, 2020 | 0.3226 | 0.3249 | 0.3021 | 0.3144 | 1,547,100 | -0.01(-3.85%) |
Feb 06, 2020 | 0.3401 | 0.3449 | 0.3100 | 0.3270 | 3,582,115 | -0.01(-2.77%) |
Feb 05, 2020 | 0.3650 | 0.3900 | 0.3332 | 0.3363 | 4,440,255 | -0.02(-5.96%) |
Feb 04, 2020 | 0.3730 | 0.4000 | 0.3450 | 0.3576 | 1,525,667 | -0.01(-3.06%) |