Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 3,001 | +0.00(+0.00%) |
May 27, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | -0.01(-2.94%) | |
May 26, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 | +0.00(+0.00%) |
May 25, 2020 | 0.3150 | 0.3400 | 0.3150 | 0.3400 | 33,000 | +0.02(+6.25%) |
May 22, 2020 | 0.3650 | 0.3850 | 0.3050 | 0.3200 | 86,484 | -0.02(-5.88%) |
May 20, 2020 | 0.3400 | 0.3400 | 0.3400 | 0 | +0.02(+6.25%) | |
May 14, 2020 | 0.3200 | 0.3200 | 0.3200 | 0 | -0.03(-8.57%) | |
May 13, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,100 | -0.01(-2.78%) |
May 12, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 | -0.02(-5.26%) |
May 07, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.02(+5.56%) | |
May 06, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 6,500 | -0.03(-7.69%) |
May 04, 2020 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.03(+8.33%) | |
May 01, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 2,500 | -0.03(-7.69%) |
Apr 30, 2020 | 0.3900 | 0.3900 | 0.3900 | 100 | +0.00(+0.00%) | |
Apr 29, 2020 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 5,000 | +0.03(+8.33%) |
Apr 28, 2020 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | 5,000 | +0.00(+0.00%) |
Apr 27, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 500 | +0.00(+0.00%) |
Apr 24, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 18,000 | +0.00(+0.00%) |
Apr 23, 2020 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 11,000 | +0.01(+1.41%) |
Apr 22, 2020 | 0.3550 | 0.3550 | 0.3550 | 450 | +0.00(+0.00%) | |
Apr 21, 2020 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 9,000 | -0.02(-5.33%) |
Apr 20, 2020 | 0.3800 | 0.4500 | 0.3750 | 0.3750 | 100,319 | +0.02(+4.17%) |
Apr 17, 2020 | 0.3850 | 0.3900 | 0.3600 | 0.3600 | 11,000 | +0.01(+2.86%) |
Apr 16, 2020 | 0.3500 | 0.3500 | 0.3500 | 435 | +0.00(+0.00%) | |
Apr 15, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,100 | +0.01(+4.48%) |
Apr 13, 2020 | 0.3350 | 0.3350 | 0.3350 | 0 | -0.01(-4.29%) | |
Apr 09, 2020 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Apr 08, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | 76,000 | +0.04(+11.48%) |
Apr 07, 2020 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 12,500 | -0.03(-8.96%) |
Apr 03, 2020 | 0.3350 | 0.3350 | 0.3350 | 0 | +0.08(+28.85%) | |
Apr 02, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 1,000 | +0.00(+0.00%) |
Apr 01, 2020 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 3,100 | -0.02(-5.45%) |
Mar 31, 2020 | 0.2500 | 0.2750 | 0.2500 | 0.2750 | 22,600 | +0.03(+10.00%) |
Mar 30, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 6,000 | -0.03(-9.09%) |
Mar 27, 2020 | 0.2750 | 0.2800 | 0.2600 | 0.2750 | 28,900 | +0.01(+3.77%) |
Mar 26, 2020 | 0.2750 | 0.2750 | 0.2550 | 0.2650 | 12,500 | +0.01(+1.92%) |
Mar 25, 2020 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | 33,500 | -0.02(-7.14%) |
Mar 24, 2020 | 0.3000 | 0.3000 | 0.2000 | 0.2800 | 200,300 | -0.08(-22.22%) |
Mar 23, 2020 | 0.3900 | 0.4000 | 0.3500 | 0.3600 | 11,400 | -0.02(-5.26%) |
Mar 19, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.02(-5.00%) | |
Mar 18, 2020 | 0.3950 | 0.4150 | 0.3950 | 0.4000 | 26,201 | -0.01(-2.44%) |
Mar 17, 2020 | 0.4100 | 0.4350 | 0.4100 | 0.4100 | 12,400 | +0.01(+2.50%) |
Mar 16, 2020 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | 101,700 | -0.13(-24.53%) |
Mar 13, 2020 | 0.5100 | 0.5800 | 0.5000 | 0.5300 | 46,222 | +0.02(+3.92%) |
Mar 12, 2020 | 0.6600 | 0.6600 | 0.5100 | 0.5100 | 16,300 | -0.15(-22.73%) |
Mar 11, 2020 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | 5,000 | -0.02(-2.94%) |
Mar 10, 2020 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | 6,000 | -0.01(-1.45%) |
Mar 09, 2020 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 500 | -0.06(-8.00%) |
Mar 06, 2020 | 0.7100 | 0.7500 | 0.6800 | 0.7500 | 9,366 | -0.01(-1.32%) |
Mar 04, 2020 | 0.7600 | 0.7600 | 0.7600 | 0 | +0.01(+1.33%) | |
Mar 03, 2020 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 45,500 | +0.04(+5.63%) |
Mar 02, 2020 | 0.7500 | 0.7600 | 0.7100 | 0.7100 | 52,225 | -0.03(-4.05%) |
Feb 28, 2020 | 0.6500 | 0.7500 | 0.6100 | 0.7400 | 129,200 | +0.00(+0.00%) |
Feb 27, 2020 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 12,500 | -0.01(-1.33%) |
Feb 26, 2020 | 0.7500 | 0.7500 | 0.7400 | 0.7500 | 25,500 | +0.01(+1.35%) |
Feb 25, 2020 | 0.7300 | 0.7800 | 0.7300 | 0.7400 | 61,665 | -0.04(-5.13%) |
Feb 24, 2020 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | 23,000 | +0.00(+0.00%) |
Feb 21, 2020 | 0.6800 | 0.8400 | 0.6800 | 0.7800 | 201,410 | +0.09(+13.04%) |
Feb 20, 2020 | 0.7000 | 0.7300 | 0.6600 | 0.6900 | 60,795 | +0.00(+0.00%) |
Feb 19, 2020 | 0.6600 | 0.7100 | 0.6600 | 0.6900 | 191,250 | +0.04(+6.15%) |
Feb 18, 2020 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | 11,540 | -0.02(-2.99%) |
Feb 14, 2020 | 0.6700 | 0.6700 | 0.6700 | 0 | +0.01(+1.52%) | |
Feb 13, 2020 | 0.5600 | 0.6700 | 0.5600 | 0.6600 | 82,000 | +0.11(+20.00%) |
Feb 12, 2020 | 0.5000 | 0.5700 | 0.5000 | 0.5500 | 374,047 | +0.07(+14.58%) |
Feb 11, 2020 | 0.4850 | 0.4900 | 0.4800 | 0.4800 | 128,000 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4750 | 0.4800 | 0.4750 | 0.4800 | 174,000 | +0.00(+0.00%) |
Feb 07, 2020 | 0.4850 | 0.4850 | 0.4800 | 0.4800 | 34,500 | +0.01(+3.23%) |
Feb 05, 2020 | 0.4650 | 0.4650 | 0.4650 | 0 | -0.02(-5.10%) | |
Feb 04, 2020 | 0.5500 | 0.5500 | 0.4900 | 0.4900 | 45,000 | -0.03(-5.77%) |
Feb 03, 2020 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 3,000 | +0.01(+1.96%) |
Jan 31, 2020 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 8,000 | +0.00(+0.00%) |
Jan 29, 2020 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) | |
Jan 28, 2020 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 25,500 | -0.01(-1.96%) |
Jan 27, 2020 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 35,500 | -0.01(-1.92%) |
Jan 24, 2020 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | 41,000 | +0.00(+0.00%) |
Jan 23, 2020 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | 33,010 | -0.03(-5.45%) |
Jan 22, 2020 | 0.4900 | 0.5500 | 0.4900 | 0.5500 | 86,547 | +0.08(+15.79%) |
Jan 21, 2020 | 0.4650 | 0.5000 | 0.4650 | 0.4750 | 57,400 | +0.04(+9.20%) |
Jan 20, 2020 | 0.4300 | 0.4350 | 0.4300 | 0.4350 | 16,000 | -0.03(-5.43%) |
Jan 16, 2020 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.04(+8.24%) | |
Jan 14, 2020 | 0.4250 | 0.4250 | 0.4250 | 0 | +0.01(+1.19%) | |
Jan 13, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 1,700 | +0.00(+0.00%) |
Jan 10, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 5,000 | +0.00(+0.00%) |
Jan 09, 2020 | 0.4250 | 0.4250 | 0.4200 | 0.4200 | 10,000 | +0.00(+0.00%) |
Jan 08, 2020 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | 8,500 | -0.01(-2.33%) |
Jan 07, 2020 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 3,000 | +0.00(+0.00%) |
Jan 03, 2020 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Dec 27, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.02(+4.88%) | |
Dec 23, 2019 | 0.4100 | 0.4100 | 0.4100 | 0 | +0.00(+0.00%) | |
Dec 20, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 45,000 | -0.02(-4.65%) |
Dec 16, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Dec 12, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | +0.00(+0.00%) | |
Dec 05, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.04(-7.53%) | |
Dec 04, 2019 | 0.4700 | 0.4800 | 0.4650 | 0.4650 | 5,600 | -0.00(-1.06%) |
Dec 02, 2019 | 0.4700 | 0.4700 | 0.4700 | 0 | +0.03(+6.82%) | |
Nov 29, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 34,000 | -0.02(-4.35%) |
Nov 27, 2019 | 0.4600 | 0.4600 | 0.4600 | 0 | +0.02(+4.55%) | |
Nov 26, 2019 | 0.4300 | 0.4400 | 0.4300 | 0.4400 | 7,000 | -0.02(-3.30%) |
Nov 25, 2019 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 620 | -0.02(-5.21%) |
Nov 22, 2019 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 500 | +0.04(+9.09%) |
Nov 21, 2019 | 0.4100 | 0.4400 | 0.4100 | 0.4400 | 79,500 | +0.03(+8.64%) |
Nov 20, 2019 | 0.4150 | 0.4150 | 0.4050 | 0.4050 | 20,000 | -0.00(-1.22%) |
Nov 19, 2019 | 0.4300 | 0.4300 | 0.4100 | 0.4100 | 40,000 | -0.02(-4.65%) |
Nov 14, 2019 | 0.4300 | 0.4300 | 0.4300 | 0 | -0.01(-1.15%) | |
Nov 12, 2019 | 0.4350 | 0.4350 | 0.4350 | 0 | -0.01(-1.14%) | |
Nov 11, 2019 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | 20,000 | -0.01(-2.22%) |
Nov 08, 2019 | 0.4550 | 0.4550 | 0.4500 | 0.4500 | 15,000 | -0.01(-2.17%) |
Nov 07, 2019 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 7,000 | -0.04(-8.00%) |
Nov 06, 2019 | 0.4100 | 0.6000 | 0.4100 | 0.5000 | 123,000 | +0.10(+25.00%) |
Oct 28, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 23, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.04(+11.11%) | |
Oct 21, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Oct 18, 2019 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 65,500 | +0.00(+0.00%) |
Oct 17, 2019 | 0.3750 | 0.3950 | 0.3600 | 0.3600 | 149,000 | -0.01(-2.70%) |
Oct 16, 2019 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 17,000 | +0.01(+2.78%) |
Oct 11, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | +0.00(+0.00%) | |
Oct 10, 2019 | 0.3650 | 0.3650 | 0.3600 | 0.3600 | 8,000 | -0.01(-2.70%) |
Oct 09, 2019 | 0.3650 | 0.3700 | 0.3600 | 0.3700 | 12,500 | +0.01(+1.37%) |
Oct 08, 2019 | 0.3800 | 0.3800 | 0.3600 | 0.3650 | 27,000 | -0.02(-5.19%) |
Oct 02, 2019 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.01(-1.28%) | |
Oct 01, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 9,000 | +0.00(+0.00%) |
Sep 27, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.01(+1.30%) | |
Sep 25, 2019 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.01(-1.28%) | |
Sep 24, 2019 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | 37,500 | -0.01(-2.50%) |
Sep 19, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.02(+3.90%) | |
Sep 17, 2019 | 0.3850 | 0.3850 | 0.3850 | 0 | -0.02(-3.75%) | |
Sep 13, 2019 | 0.4000 | 0.4000 | 0.4000 | 0 | -0.01(-2.44%) | |
Sep 12, 2019 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | 6,000 | +0.02(+5.13%) |
Sep 10, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Sep 09, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,550 | +0.00(+0.00%) |
Sep 05, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) | |
Sep 04, 2019 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 600 | -0.02(-3.70%) |
Sep 03, 2019 | 0.4000 | 0.4050 | 0.4000 | 0.4050 | 162,500 | +0.02(+3.85%) |
Aug 30, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.02(+4.00%) | |
Aug 28, 2019 | 0.3750 | 0.3750 | 0.3750 | 0 | +0.02(+4.17%) | |
Aug 27, 2019 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 15,600 | +0.02(+4.35%) |
Aug 26, 2019 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 56,000 | +0.00(+0.00%) |
Aug 23, 2019 | 0.3500 | 0.3500 | 0.3450 | 0.3450 | 67,508 | -0.01(-1.43%) |
Aug 22, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 4,000 | +0.01(+1.45%) |
Aug 21, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 5,700 | +0.00(+0.00%) |
Aug 20, 2019 | 0.3500 | 0.3500 | 0.3400 | 0.3450 | 14,000 | -0.01(-1.43%) |
Aug 15, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+1.45%) | |
Aug 13, 2019 | 0.3450 | 0.3450 | 0.3450 | 0 | -0.01(-1.43%) | |
Aug 07, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.00(+0.00%) | |
Aug 06, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 6,500 | -0.02(-5.41%) |
Jul 31, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | +0.03(+7.25%) | |
Jul 30, 2019 | 0.3450 | 0.3450 | 0.3450 | 0.3450 | 13,200 | -0.01(-1.43%) |
Jul 29, 2019 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 5,000 | +0.00(+0.00%) |
Jul 23, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | -0.01(-1.41%) | |
Jul 17, 2019 | 0.3550 | 0.3550 | 0.3550 | 0 | -0.04(-8.97%) | |
Jul 16, 2019 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | 22,000 | +0.01(+2.63%) |
Jul 05, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.03(+7.04%) | |
Jul 03, 2019 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+1.43%) | |
Jun 28, 2019 | 0.3500 | 0.3500 | 0.3500 | 0 | +0.01(+2.94%) | |
Jun 27, 2019 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | 64,500 | -0.02(-6.85%) |
Jun 26, 2019 | 0.3600 | 0.4200 | 0.3600 | 0.3650 | 167,000 | +0.02(+4.29%) |
Jun 25, 2019 | 0.3500 | 0.3500 | 0.3500 | 100 | +0.00(+0.00%) | |
Jun 24, 2019 | 0.3550 | 0.3550 | 0.3500 | 0.3500 | 22,500 | -0.02(-4.11%) |
Jun 21, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 3,700 | +0.00(+0.00%) |
Jun 20, 2019 | 0.3650 | 0.3650 | 0.3650 | 0.3650 | 1,000 | +0.01(+1.39%) |
Jun 18, 2019 | 0.3600 | 0.3600 | 0.3600 | 0 | -0.01(-2.70%) | |
Jun 14, 2019 | 0.3700 | 0.3700 | 0.3700 | 0 | -0.01(-2.63%) | |
Jun 12, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Jun 11, 2019 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | 25,000 | +0.00(+0.00%) |
Jun 06, 2019 | 0.3800 | 0.3800 | 0.3800 | 0 | -0.01(-2.56%) | |
Jun 04, 2019 | 0.3900 | 0.3900 | 0.3900 | 0 | +0.00(+0.00%) |