Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | 240,083 | -0.01(-5.26%) |
Apr 29, 2020 | 0.3100 | 0.3100 | 0.2850 | 0.2850 | 459,933 | -0.03(-9.52%) |
Apr 28, 2020 | 0.3000 | 0.3200 | 0.2800 | 0.3150 | 594,422 | +0.02(+6.78%) |
Apr 27, 2020 | 0.2800 | 0.3200 | 0.2800 | 0.2950 | 779,428 | +0.04(+15.69%) |
Apr 24, 2020 | 0.2650 | 0.2700 | 0.2500 | 0.2550 | 397,985 | -0.01(-3.77%) |
Apr 23, 2020 | 0.2850 | 0.2900 | 0.2600 | 0.2650 | 652,849 | -0.03(-10.17%) |
Apr 22, 2020 | 0.2600 | 0.3400 | 0.2600 | 0.2950 | 3,604,335 | +0.04(+18.00%) |
Apr 21, 2020 | 0.2400 | 0.2500 | 0.2350 | 0.2500 | 324,464 | +0.01(+2.04%) |
Apr 20, 2020 | 0.2400 | 0.2450 | 0.2300 | 0.2450 | 545,248 | +0.01(+4.26%) |
Apr 17, 2020 | 0.2300 | 0.2500 | 0.2300 | 0.2350 | 488,585 | -0.02(-6.00%) |
Apr 16, 2020 | 0.2500 | 0.2500 | 0.2350 | 0.2500 | 400,850 | -0.01(-3.85%) |
Apr 15, 2020 | 0.2550 | 0.2600 | 0.2350 | 0.2600 | 582,589 | +0.01(+1.96%) |
Apr 14, 2020 | 0.2600 | 0.2600 | 0.2450 | 0.2550 | 476,997 | -0.01(-1.92%) |
Apr 13, 2020 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 778,830 | -0.01(-3.70%) |
Apr 09, 2020 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.01(+1.89%) | |
Apr 08, 2020 | 0.2700 | 0.2750 | 0.2400 | 0.2650 | 1,472,167 | +0.01(+1.92%) |
Apr 07, 2020 | 0.2650 | 0.3200 | 0.2550 | 0.2600 | 4,133,186 | +0.02(+8.33%) |
Apr 06, 2020 | 0.3200 | 0.3500 | 0.2200 | 0.2400 | 8,664,047 | -0.43(-64.18%) |
Apr 03, 2020 | 0.6700 | 0.6700 | 0.6300 | 0.6700 | 190,785 | -0.01(-1.47%) |
Apr 02, 2020 | 0.6400 | 0.6900 | 0.6300 | 0.6800 | 234,881 | +0.04(+6.25%) |
Apr 01, 2020 | 0.7300 | 0.7300 | 0.6200 | 0.6400 | 562,948 | -0.11(-14.67%) |
Mar 31, 2020 | 0.7500 | 0.7800 | 0.6900 | 0.7500 | 468,753 | -0.03(-3.85%) |
Mar 30, 2020 | 0.8000 | 0.8400 | 0.6300 | 0.7800 | 875,457 | -0.06(-7.14%) |
Mar 27, 2020 | 0.8500 | 0.9300 | 0.8300 | 0.8400 | 1,841,109 | -0.14(-14.29%) |
Mar 26, 2020 | 0.9000 | 1.000 | 0.8500 | 0.9800 | 972,458 | +0.04(+4.26%) |
Mar 25, 2020 | 0.9400 | 1.030 | 0.8900 | 0.9400 | 450,881 | +0.00(+0.00%) |
Mar 24, 2020 | 0.9900 | 0.9900 | 0.8600 | 0.9400 | 620,614 | +0.15(+18.99%) |
Mar 23, 2020 | 0.7500 | 0.8200 | 0.6500 | 0.7900 | 536,314 | +0.11(+16.18%) |
Mar 20, 2020 | 0.5500 | 0.7400 | 0.5000 | 0.6800 | 926,229 | +0.17(+33.33%) |
Mar 19, 2020 | 0.4900 | 0.5300 | 0.4500 | 0.5100 | 346,559 | +0.02(+4.08%) |
Mar 18, 2020 | 0.4800 | 0.5300 | 0.4600 | 0.4900 | 532,444 | -0.01(-1.01%) |
Mar 17, 2020 | 0.5100 | 0.5100 | 0.4300 | 0.4950 | 795,490 | -0.01(-1.00%) |
Mar 16, 2020 | 0.5100 | 0.5500 | 0.4800 | 0.5000 | 722,480 | -0.09(-15.25%) |
Mar 13, 2020 | 0.6100 | 0.6700 | 0.5800 | 0.5900 | 492,811 | +0.01(+1.72%) |
Mar 12, 2020 | 0.6100 | 0.6800 | 0.5700 | 0.5800 | 677,502 | -0.14(-19.44%) |
Mar 11, 2020 | 0.8300 | 0.8300 | 0.6900 | 0.7200 | 692,356 | -0.11(-13.25%) |
Mar 10, 2020 | 0.8200 | 0.8900 | 0.7700 | 0.8300 | 615,937 | +0.05(+6.41%) |
Mar 09, 2020 | 0.8000 | 0.8800 | 0.7600 | 0.7800 | 679,096 | -0.18(-18.75%) |
Mar 06, 2020 | 1.060 | 1.060 | 0.9300 | 0.9600 | 520,499 | -0.09(-8.57%) |
Mar 05, 2020 | 1.140 | 1.150 | 1.050 | 1.050 | 177,931 | -0.11(-9.48%) |
Mar 04, 2020 | 1.070 | 1.170 | 1.070 | 1.160 | 303,185 | +0.11(+10.48%) |
Mar 03, 2020 | 1.150 | 1.190 | 1.050 | 1.050 | 301,564 | -0.10(-8.70%) |
Mar 02, 2020 | 1.050 | 1.160 | 1.040 | 1.150 | 337,038 | +0.02(+1.77%) |
Feb 28, 2020 | 1.080 | 1.140 | 0.9800 | 1.130 | 948,870 | +0.00(+0.00%) |
Feb 27, 2020 | 1.200 | 1.240 | 1.030 | 1.130 | 1,146,708 | -0.20(-15.04%) |
Feb 26, 2020 | 1.440 | 1.440 | 1.290 | 1.330 | 724,562 | -0.14(-9.52%) |
Feb 25, 2020 | 1.500 | 1.600 | 1.400 | 1.470 | 228,251 | -0.06(-3.92%) |
Feb 24, 2020 | 1.560 | 1.600 | 1.510 | 1.530 | 254,446 | -0.05(-3.16%) |
Feb 21, 2020 | 1.640 | 1.710 | 1.580 | 1.580 | 112,451 | -0.10(-5.95%) |
Feb 20, 2020 | 1.620 | 1.680 | 1.620 | 1.680 | 143,552 | +0.04(+2.44%) |
Feb 19, 2020 | 1.660 | 1.670 | 1.620 | 1.640 | 116,118 | -0.02(-1.20%) |
Feb 18, 2020 | 1.670 | 1.690 | 1.650 | 1.660 | 87,017 | +0.00(+0.00%) |
Feb 14, 2020 | 1.660 | 1.660 | 1.660 | 0 | +0.06(+3.75%) | |
Feb 13, 2020 | 1.600 | 1.650 | 1.600 | 1.600 | 140,207 | -0.05(-3.03%) |
Feb 12, 2020 | 1.620 | 1.670 | 1.600 | 1.650 | 101,214 | +0.02(+1.23%) |
Feb 11, 2020 | 1.650 | 1.700 | 1.600 | 1.630 | 219,416 | -0.07(-4.12%) |
Feb 10, 2020 | 1.750 | 1.750 | 1.630 | 1.700 | 246,317 | -0.05(-2.86%) |
Feb 07, 2020 | 1.790 | 1.790 | 1.700 | 1.750 | 176,209 | -0.07(-3.85%) |
Feb 06, 2020 | 1.810 | 1.850 | 1.680 | 1.820 | 582,463 | -0.01(-0.55%) |
Feb 05, 2020 | 1.830 | 1.880 | 1.810 | 1.830 | 132,501 | +0.00(+0.00%) |
Feb 04, 2020 | 1.900 | 1.950 | 1.820 | 1.830 | 268,474 | -0.04(-2.14%) |