Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2296 | 0.2400 | 0.2100 | 0.2192 | 592,600 | -0.01(-5.03%) |
May 28, 2020 | 0.2230 | 0.2430 | 0.2230 | 0.2308 | 363,637 | -0.01(-3.35%) |
May 27, 2020 | 0.2327 | 0.2451 | 0.2246 | 0.2388 | 487,379 | +0.01(+3.69%) |
May 26, 2020 | 0.2290 | 0.2659 | 0.2290 | 0.2303 | 606,076 | -0.00(-1.62%) |
May 22, 2020 | 0.2356 | 0.2490 | 0.2200 | 0.2341 | 682,100 | -0.01(-4.45%) |
May 21, 2020 | 0.2500 | 0.2500 | 0.2222 | 0.2450 | 685,658 | +0.01(+2.42%) |
May 20, 2020 | 0.2850 | 0.2850 | 0.2323 | 0.2392 | 747,921 | -0.03(-10.48%) |
May 19, 2020 | 0.2844 | 0.2890 | 0.2580 | 0.2672 | 476,502 | -0.01(-4.57%) |
May 18, 2020 | 0.2615 | 0.2949 | 0.2300 | 0.2800 | 981,275 | +0.02(+9.59%) |
May 15, 2020 | 0.2500 | 0.2643 | 0.2480 | 0.2555 | 583,100 | +0.00(+0.87%) |
May 14, 2020 | 0.2700 | 0.2740 | 0.2322 | 0.2533 | 429,390 | -0.00(-0.67%) |
May 13, 2020 | 0.2479 | 0.2690 | 0.2421 | 0.2550 | 427,350 | +0.01(+2.95%) |
May 12, 2020 | 0.2698 | 0.2800 | 0.2367 | 0.2477 | 756,120 | -0.02(-6.14%) |
May 11, 2020 | 0.2810 | 0.2831 | 0.2550 | 0.2639 | 633,187 | -0.02(-5.58%) |
May 08, 2020 | 0.3026 | 0.3026 | 0.2650 | 0.2795 | 892,900 | -0.00(-0.60%) |
May 07, 2020 | 0.2683 | 0.2950 | 0.2627 | 0.2812 | 853,982 | +0.02(+8.11%) |
May 06, 2020 | 0.2835 | 0.2900 | 0.2536 | 0.2601 | 743,189 | -0.01(-4.48%) |
May 05, 2020 | 0.3019 | 0.3100 | 0.2616 | 0.2723 | 1,196,897 | -0.03(-9.23%) |
May 04, 2020 | 0.3190 | 0.3211 | 0.2980 | 0.3000 | 782,185 | +0.00(+0.67%) |
May 01, 2020 | 0.2920 | 0.3300 | 0.2900 | 0.2980 | 1,136,600 | -0.03(-9.70%) |
Apr 30, 2020 | 0.4468 | 0.4867 | 0.3250 | 0.3300 | 3,571,513 | -0.03(-8.33%) |
Apr 29, 2020 | 0.3055 | 0.3850 | 0.2830 | 0.3600 | 2,262,095 | +0.08(+27.21%) |
Apr 28, 2020 | 0.2945 | 0.3075 | 0.2704 | 0.2830 | 1,355,739 | -0.02(-7.03%) |
Apr 27, 2020 | 0.3454 | 0.3520 | 0.2896 | 0.3044 | 2,125,156 | -0.04(-10.47%) |
Apr 24, 2020 | 0.3796 | 0.3798 | 0.3200 | 0.3400 | 1,359,600 | -0.02(-5.48%) |
Apr 23, 2020 | 0.3241 | 0.3938 | 0.3227 | 0.3597 | 4,076,651 | +0.04(+12.06%) |
Apr 22, 2020 | 0.3195 | 0.3400 | 0.3043 | 0.3210 | 1,194,457 | +0.02(+6.05%) |
Apr 21, 2020 | 0.3000 | 0.3217 | 0.2939 | 0.3027 | 888,076 | -0.01(-3.78%) |
Apr 20, 2020 | 0.2746 | 0.3215 | 0.2539 | 0.3146 | 1,566,044 | +0.06(+23.91%) |
Apr 17, 2020 | 0.2960 | 0.2960 | 0.2393 | 0.2539 | 706,300 | -0.02(-8.90%) |
Apr 16, 2020 | 0.2925 | 0.3040 | 0.2684 | 0.2787 | 589,898 | -0.02(-6.41%) |
Apr 15, 2020 | 0.3195 | 0.3450 | 0.2665 | 0.2978 | 883,495 | -0.01(-3.53%) |
Apr 14, 2020 | 0.3300 | 0.3710 | 0.3065 | 0.3087 | 1,609,443 | -0.05(-14.25%) |
Apr 13, 2020 | 0.2350 | 0.3600 | 0.2350 | 0.3600 | 4,950,672 | +0.15(+69.01%) |
Apr 09, 2020 | 0.2059 | 0.2267 | 0.2000 | 0.2130 | 587,900 | +0.03(+13.48%) |
Apr 08, 2020 | 0.1783 | 0.1950 | 0.1739 | 0.1877 | 266,806 | +0.02(+9.83%) |
Apr 07, 2020 | 0.1860 | 0.1951 | 0.1665 | 0.1709 | 645,870 | -0.01(-7.62%) |
Apr 06, 2020 | 0.1820 | 0.1985 | 0.1761 | 0.1850 | 338,823 | +0.01(+2.78%) |
Apr 03, 2020 | 0.1770 | 0.1821 | 0.1620 | 0.1800 | 236,800 | +0.02(+13.42%) |
Apr 02, 2020 | 0.1721 | 0.1880 | 0.1534 | 0.1587 | 267,607 | -0.00(-2.58%) |
Apr 01, 2020 | 0.1690 | 0.1711 | 0.1549 | 0.1629 | 210,075 | -0.00(-0.91%) |
Mar 31, 2020 | 0.1700 | 0.1740 | 0.1550 | 0.1644 | 388,569 | -0.01(-3.29%) |
Mar 30, 2020 | 0.1800 | 0.1874 | 0.1659 | 0.1700 | 472,464 | +0.00(+1.31%) |
Mar 27, 2020 | 0.1400 | 0.1850 | 0.1400 | 0.1678 | 195,600 | +0.01(+4.88%) |
Mar 26, 2020 | 0.1669 | 0.1704 | 0.1430 | 0.1600 | 470,566 | +0.00(+1.59%) |
Mar 25, 2020 | 0.1600 | 0.1620 | 0.1478 | 0.1575 | 200,239 | -0.01(-5.01%) |
Mar 24, 2020 | 0.1958 | 0.1958 | 0.1500 | 0.1658 | 358,504 | -0.02(-9.89%) |
Mar 23, 2020 | 0.1511 | 0.2153 | 0.1380 | 0.1840 | 741,638 | +0.05(+34.40%) |
Mar 20, 2020 | 0.1450 | 0.1579 | 0.1329 | 0.1369 | 337,500 | +0.00(+1.63%) |
Mar 19, 2020 | 0.1550 | 0.1550 | 0.1200 | 0.1347 | 646,473 | +0.01(+6.90%) |
Mar 18, 2020 | 0.1600 | 0.1730 | 0.1200 | 0.1260 | 151,093 | -0.03(-21.25%) |
Mar 17, 2020 | 0.1308 | 0.1610 | 0.1136 | 0.1600 | 186,622 | +0.03(+23.08%) |
Mar 16, 2020 | 0.1620 | 0.1767 | 0.1200 | 0.1300 | 546,473 | -0.03(-18.75%) |
Mar 13, 2020 | 0.2011 | 0.2023 | 0.1500 | 0.1600 | 1,287,400 | -0.01(-6.43%) |
Mar 12, 2020 | 0.2400 | 0.2400 | 0.1572 | 0.1710 | 642,334 | -0.06(-24.80%) |
Mar 11, 2020 | 0.1600 | 0.2410 | 0.1444 | 0.2274 | 1,429,587 | +0.08(+53.34%) |
Mar 10, 2020 | 0.1700 | 0.1860 | 0.1222 | 0.1483 | 1,520,544 | -0.02(-11.36%) |
Mar 09, 2020 | 0.1348 | 0.2609 | 0.1085 | 0.1673 | 3,044,186 | +0.05(+39.18%) |
Mar 06, 2020 | 0.1096 | 0.1319 | 0.0790 | 0.1202 | 1,082,700 | +0.05(+71.96%) |
Mar 05, 2020 | 0.0700 | 0.0720 | 0.0595 | 0.0699 | 56,143 | -0.00(-0.14%) |
Mar 04, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 11,040 | +0.00(+1.45%) |
Mar 03, 2020 | 0.0690 | 0.0690 | 0.0690 | 0.0690 | 21,428 | -0.00(-1.43%) |