Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2020 | 0.1930 | 0.2321 | 0.1930 | 0.2284 | 401,500 | +0.02(+9.86%) |
Jul 30, 2020 | 0.2200 | 0.2400 | 0.2000 | 0.2079 | 1,949,454 | -0.01(-6.65%) |
Jul 29, 2020 | 0.2460 | 0.2460 | 0.2080 | 0.2227 | 1,890,003 | -0.01(-3.59%) |
Jul 28, 2020 | 0.2530 | 0.2530 | 0.2260 | 0.2310 | 516,454 | -0.01(-3.75%) |
Jul 27, 2020 | 0.2360 | 0.2665 | 0.2200 | 0.2400 | 348,083 | -0.01(-3.92%) |
Jul 24, 2020 | 0.2560 | 0.2738 | 0.2470 | 0.2498 | 364,500 | +0.01(+2.42%) |
Jul 23, 2020 | 0.2370 | 0.2515 | 0.2370 | 0.2439 | 193,989 | -0.01(-2.79%) |
Jul 22, 2020 | 0.2500 | 0.2560 | 0.2382 | 0.2509 | 390,855 | +0.00(+0.76%) |
Jul 21, 2020 | 0.2451 | 0.2600 | 0.2421 | 0.2490 | 266,858 | -0.01(-3.86%) |
Jul 20, 2020 | 0.2350 | 0.2600 | 0.2350 | 0.2590 | 447,859 | +0.00(+1.73%) |
Jul 17, 2020 | 0.2360 | 0.2592 | 0.2360 | 0.2546 | 191,900 | -0.00(-0.62%) |
Jul 16, 2020 | 0.2556 | 0.2649 | 0.2501 | 0.2562 | 200,611 | -0.00(-1.50%) |
Jul 15, 2020 | 0.2654 | 0.2810 | 0.2537 | 0.2601 | 141,824 | -0.00(-1.74%) |
Jul 14, 2020 | 0.2502 | 0.2660 | 0.2502 | 0.2647 | 238,752 | +0.00(+0.38%) |
Jul 13, 2020 | 0.2700 | 0.2757 | 0.2542 | 0.2637 | 439,247 | -0.00(-0.38%) |
Jul 10, 2020 | 0.2690 | 0.2701 | 0.2501 | 0.2647 | 349,200 | +0.00(+0.68%) |
Jul 09, 2020 | 0.2500 | 0.2700 | 0.2500 | 0.2629 | 264,424 | -0.00(-1.54%) |
Jul 08, 2020 | 0.2506 | 0.2687 | 0.2506 | 0.2670 | 163,802 | +0.00(+1.68%) |
Jul 07, 2020 | 0.2552 | 0.2800 | 0.2550 | 0.2626 | 194,936 | -0.01(-5.20%) |
Jul 06, 2020 | 0.2844 | 0.2844 | 0.2680 | 0.2770 | 240,944 | +0.02(+7.20%) |
Jul 02, 2020 | 0.2320 | 0.2642 | 0.2320 | 0.2584 | 186,800 | +0.01(+5.47%) |
Jul 01, 2020 | 0.2140 | 0.2520 | 0.2140 | 0.2450 | 212,530 | -0.00(-0.61%) |
Jun 30, 2020 | 0.2400 | 0.2492 | 0.2240 | 0.2465 | 290,947 | +0.00(+0.16%) |
Jun 29, 2020 | 0.2310 | 0.2500 | 0.2310 | 0.2461 | 513,242 | -0.00(-1.56%) |
Jun 26, 2020 | 0.2603 | 0.2670 | 0.2432 | 0.2500 | 441,000 | -0.01(-5.05%) |
Jun 25, 2020 | 0.2790 | 0.2790 | 0.2533 | 0.2633 | 154,967 | -0.01(-3.23%) |
Jun 24, 2020 | 0.2732 | 0.2850 | 0.2650 | 0.2721 | 248,807 | -0.01(-2.82%) |
Jun 23, 2020 | 0.2550 | 0.2881 | 0.2550 | 0.2800 | 150,293 | -0.00(-0.71%) |
Jun 22, 2020 | 0.2617 | 0.2873 | 0.2611 | 0.2820 | 235,015 | +0.00(+0.71%) |
Jun 19, 2020 | 0.2648 | 0.2900 | 0.2648 | 0.2800 | 434,900 | -0.00(-0.46%) |
Jun 18, 2020 | 0.2680 | 0.2900 | 0.2680 | 0.2813 | 168,969 | -0.00(-0.81%) |
Jun 17, 2020 | 0.2850 | 0.3000 | 0.2629 | 0.2836 | 1,694,959 | -0.02(-6.80%) |
Jun 16, 2020 | 0.3060 | 0.3205 | 0.2960 | 0.3043 | 208,119 | -0.00(-0.56%) |
Jun 15, 2020 | 0.3040 | 0.3060 | 0.2770 | 0.3060 | 214,784 | +0.00(+0.00%) |
Jun 12, 2020 | 0.3000 | 0.3250 | 0.2890 | 0.3060 | 242,400 | +0.00(+0.66%) |
Jun 11, 2020 | 0.3134 | 0.3440 | 0.3022 | 0.3040 | 554,882 | -0.04(-12.89%) |
Jun 10, 2020 | 0.3800 | 0.3825 | 0.2939 | 0.3490 | 777,147 | +0.01(+2.65%) |
Jun 09, 2020 | 0.3550 | 0.4000 | 0.3368 | 0.3400 | 549,716 | -0.04(-10.53%) |
Jun 08, 2020 | 0.3500 | 0.3925 | 0.3344 | 0.3800 | 1,174,852 | +0.04(+10.95%) |
Jun 05, 2020 | 0.3213 | 0.3450 | 0.3060 | 0.3425 | 955,900 | +0.01(+3.79%) |
Jun 04, 2020 | 0.3290 | 0.3311 | 0.3040 | 0.3300 | 313,821 | +0.00(+0.61%) |
Jun 03, 2020 | 0.3250 | 0.3390 | 0.3185 | 0.3280 | 296,612 | +0.01(+1.86%) |
Jun 02, 2020 | 0.3135 | 0.3390 | 0.3135 | 0.3220 | 290,312 | +0.00(+0.37%) |
Jun 01, 2020 | 0.3250 | 0.3276 | 0.3068 | 0.3208 | 227,789 | +0.01(+2.39%) |
May 29, 2020 | 0.3300 | 0.3300 | 0.3060 | 0.3133 | 169,000 | -0.01(-1.76%) |
May 28, 2020 | 0.2942 | 0.3333 | 0.2942 | 0.3189 | 206,617 | +0.00(+0.03%) |
May 27, 2020 | 0.3225 | 0.3300 | 0.3000 | 0.3188 | 785,446 | +0.00(+0.57%) |
May 26, 2020 | 0.2840 | 0.3400 | 0.2840 | 0.3170 | 1,481,515 | +0.04(+14.65%) |
May 22, 2020 | 0.2350 | 0.2920 | 0.2350 | 0.2765 | 710,100 | +0.02(+5.94%) |
May 21, 2020 | 0.2600 | 0.2670 | 0.2470 | 0.2610 | 228,191 | +0.01(+3.41%) |
May 20, 2020 | 0.2590 | 0.2659 | 0.2500 | 0.2524 | 209,537 | -0.01(-4.39%) |
May 19, 2020 | 0.2580 | 0.2817 | 0.2550 | 0.2640 | 331,721 | -0.00(-0.94%) |
May 18, 2020 | 0.2290 | 0.2904 | 0.2290 | 0.2665 | 480,512 | +0.00(+0.95%) |
May 15, 2020 | 0.2400 | 0.2658 | 0.2400 | 0.2640 | 231,900 | +0.01(+5.35%) |
May 14, 2020 | 0.2420 | 0.2590 | 0.2240 | 0.2506 | 297,871 | -0.00(-1.57%) |
May 13, 2020 | 0.2350 | 0.2674 | 0.2350 | 0.2546 | 193,880 | -0.01(-2.97%) |
May 12, 2020 | 0.2615 | 0.2760 | 0.2514 | 0.2624 | 428,301 | +0.01(+3.27%) |
May 11, 2020 | 0.2436 | 0.2650 | 0.2343 | 0.2541 | 795,177 | +0.01(+6.14%) |
May 08, 2020 | 0.2135 | 0.2400 | 0.2135 | 0.2394 | 517,900 | +0.00(+0.72%) |
May 07, 2020 | 0.2350 | 0.2386 | 0.2170 | 0.2377 | 158,787 | +0.00(+1.89%) |
May 06, 2020 | 0.2400 | 0.2400 | 0.2277 | 0.2333 | 162,341 | -0.00(-1.60%) |
May 05, 2020 | 0.2343 | 0.2420 | 0.2301 | 0.2371 | 247,328 | +0.00(+1.20%) |
May 04, 2020 | 0.2147 | 0.2408 | 0.2147 | 0.2343 | 299,921 | +0.01(+3.22%) |