Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.5519 | 0.5846 | 0.5500 | 0.5700 | 45,900 | +0.01(+2.44%) |
May 28, 2020 | 0.6464 | 0.6464 | 0.5400 | 0.5564 | 30,500 | +0.01(+1.16%) |
May 27, 2020 | 0.4608 | 0.5500 | 0.4453 | 0.5500 | 40,100 | +0.11(+25.69%) |
May 26, 2020 | 0.4618 | 0.4618 | 0.4074 | 0.4376 | 6,720 | +0.03(+7.68%) |
May 22, 2020 | 0.4700 | 0.4700 | 0.4064 | 0.4064 | 5,500 | -0.06(-13.53%) |
May 21, 2020 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 1,100 | +0.03(+8.05%) |
May 20, 2020 | 0.4361 | 0.4547 | 0.4200 | 0.4350 | 6,830 | +0.01(+3.33%) |
May 19, 2020 | 0.3922 | 0.4526 | 0.3922 | 0.4210 | 41,085 | -0.00(-0.94%) |
May 18, 2020 | 0.5416 | 0.5500 | 0.3800 | 0.4250 | 31,692 | +0.04(+11.84%) |
May 15, 2020 | 0.3413 | 0.3938 | 0.3413 | 0.3800 | 117,000 | -0.01(-1.73%) |
May 14, 2020 | 0.4200 | 0.4200 | 0.3867 | 0.3867 | 12,250 | -0.01(-3.13%) |
May 13, 2020 | 0.4050 | 0.4050 | 0.3992 | 0.3992 | 7,050 | -0.00(-0.20%) |
May 12, 2020 | 0.4079 | 0.4079 | 0.4000 | 0.4000 | 5,000 | -0.02(-5.62%) |
May 11, 2020 | 0.4200 | 0.4238 | 0.4200 | 0.4238 | 1,100 | +0.02(+5.69%) |
May 08, 2020 | 0.4279 | 0.4300 | 0.3523 | 0.4010 | 31,000 | +0.05(+13.50%) |
May 07, 2020 | 0.3312 | 0.4147 | 0.3312 | 0.3533 | 126,485 | +0.01(+3.91%) |
May 06, 2020 | 0.4146 | 0.4146 | 0.3300 | 0.3400 | 48,502 | -0.01(-1.71%) |
May 05, 2020 | 0.3404 | 0.3700 | 0.3404 | 0.3459 | 91,806 | -0.00(-1.17%) |
May 04, 2020 | 0.3440 | 0.4500 | 0.3440 | 0.3500 | 95,700 | -0.10(-22.22%) |
May 01, 2020 | 0.4500 | 0.4500 | 0.3707 | 0.4500 | 20,300 | +0.05(+12.50%) |
Apr 30, 2020 | 0.5200 | 0.5200 | 0.4000 | 0.4000 | 23,700 | -0.08(-16.67%) |
Apr 29, 2020 | 0.4800 | 0.5400 | 0.4800 | 0.4800 | 10,071 | -0.02(-4.00%) |
Apr 28, 2020 | 0.4200 | 0.5000 | 0.4100 | 0.5000 | 37,738 | +0.07(+16.28%) |
Apr 27, 2020 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | 12,200 | -0.03(-5.49%) |
Apr 23, 2020 | 0.4550 | 0.4550 | 0.4550 | 0 | +0.05(+13.75%) | |
Apr 22, 2020 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | 8,950 | -0.10(-20.00%) |
Apr 21, 2020 | 0.4700 | 0.5000 | 0.4700 | 0.5000 | 10,900 | +0.00(+0.00%) |
Apr 20, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 227 | +0.03(+7.50%) |
Apr 17, 2020 | 0.5500 | 0.5500 | 0.4616 | 0.4651 | 900 | -0.08(-15.44%) |
Apr 16, 2020 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 14,300 | +0.15(+37.47%) |
Apr 15, 2020 | 0.5500 | 0.5500 | 0.4001 | 0.4001 | 1,500 | -0.22(-35.47%) |
Apr 14, 2020 | 0.6534 | 0.6534 | 0.6000 | 0.6200 | 11,936 | +0.06(+10.71%) |
Apr 13, 2020 | 0.5940 | 0.5940 | 0.4500 | 0.5600 | 20,221 | +0.02(+3.70%) |
Apr 09, 2020 | 0.4455 | 0.5400 | 0.4455 | 0.5400 | 43,800 | +0.24(+80.54%) |
Apr 08, 2020 | 0.4675 | 0.5000 | 0.2991 | 0.2991 | 13,349 | -0.14(-32.02%) |
Apr 07, 2020 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 250 | +0.02(+4.76%) |
Apr 06, 2020 | 0.2300 | 0.4200 | 0.2300 | 0.4200 | 15,000 | +0.04(+10.53%) |
Apr 03, 2020 | 0.3999 | 0.4000 | 0.3800 | 0.3800 | 4,100 | +0.02(+5.56%) |
Apr 02, 2020 | 0.4900 | 0.4900 | 0.3500 | 0.3600 | 13,474 | +0.01(+2.86%) |
Apr 01, 2020 | 0.4499 | 0.4499 | 0.3250 | 0.3500 | 69,020 | -0.05(-12.50%) |
Mar 31, 2020 | 0.4500 | 0.7500 | 0.4000 | 0.4000 | 23,034 | -0.09(-18.37%) |
Mar 30, 2020 | 0.3066 | 0.4900 | 0.3064 | 0.4900 | 10,200 | +0.14(+40.00%) |
Mar 27, 2020 | 0.3487 | 0.3700 | 0.3400 | 0.3500 | 21,000 | -0.09(-20.36%) |
Mar 26, 2020 | 0.3082 | 0.4500 | 0.2800 | 0.4395 | 42,600 | -0.06(-12.10%) |
Mar 25, 2020 | 0.4217 | 0.5000 | 0.4217 | 0.5000 | 16,500 | +0.18(+55.28%) |
Mar 24, 2020 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 4,400 | +0.00(+0.63%) |
Mar 23, 2020 | 0.3200 | 0.3200 | 0.2885 | 0.3200 | 4,600 | +0.03(+10.34%) |
Mar 18, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.00(-0.31%) | |
Mar 17, 2020 | 0.2900 | 0.2911 | 0.2900 | 0.2909 | 10,000 | +0.04(+16.36%) |
Mar 16, 2020 | 0.2601 | 0.3400 | 0.2240 | 0.2500 | 17,500 | -0.02(-6.96%) |
Mar 13, 2020 | 0.2700 | 0.2700 | 0.0200 | 0.2687 | 48,800 | -0.01(-4.04%) |
Mar 12, 2020 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 1,000 | -0.01(-3.45%) |
Mar 10, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | -0.06(-17.38%) | |
Mar 09, 2020 | 0.3021 | 0.3510 | 0.3021 | 0.3510 | 4,634 | +0.05(+17.00%) |
Mar 04, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.08(+36.49%) | |
Mar 03, 2020 | 0.2198 | 0.2198 | 0.2198 | 0.2198 | 27,000 | +0.02(+9.90%) |