Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3307 | 0.4400 | 0.3030 | 0.4100 | 4,574,438 | +0.09(+29.66%) |
Apr 29, 2020 | 0.2990 | 0.3200 | 0.2900 | 0.3162 | 759,115 | +0.03(+11.34%) |
Apr 28, 2020 | 0.2975 | 0.2975 | 0.2701 | 0.2840 | 559,321 | +0.00(+0.42%) |
Apr 27, 2020 | 0.2940 | 0.2994 | 0.2550 | 0.2828 | 744,932 | -0.03(-8.45%) |
Apr 24, 2020 | 0.3300 | 0.3499 | 0.2760 | 0.3089 | 2,265,100 | +0.02(+7.11%) |
Apr 23, 2020 | 0.2400 | 0.3300 | 0.2396 | 0.2884 | 3,058,395 | +0.06(+27.67%) |
Apr 22, 2020 | 0.2300 | 0.2327 | 0.2250 | 0.2259 | 380,913 | -0.00(-1.78%) |
Apr 21, 2020 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 534,298 | +0.00(+0.00%) |
Apr 20, 2020 | 0.2600 | 0.2600 | 0.2300 | 0.2300 | 525,026 | -0.01(-4.17%) |
Apr 17, 2020 | 0.2400 | 0.2587 | 0.2325 | 0.2400 | 687,600 | +0.01(+2.70%) |
Apr 16, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2337 | 179,882 | -0.01(-2.62%) |
Apr 15, 2020 | 0.2300 | 0.2498 | 0.2110 | 0.2400 | 423,583 | +0.00(+0.00%) |
Apr 14, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2400 | 463,651 | -0.02(-7.69%) |
Apr 13, 2020 | 0.2477 | 0.2600 | 0.2416 | 0.2600 | 642,694 | +0.03(+11.30%) |
Apr 09, 2020 | 0.2288 | 0.2477 | 0.2260 | 0.2336 | 856,200 | +0.01(+5.89%) |
Apr 08, 2020 | 0.2250 | 0.2288 | 0.2052 | 0.2206 | 579,415 | +0.00(+0.14%) |
Apr 07, 2020 | 0.2100 | 0.2288 | 0.2100 | 0.2203 | 609,329 | +0.01(+4.16%) |
Apr 06, 2020 | 0.2100 | 0.2199 | 0.2050 | 0.2115 | 524,430 | +0.00(+0.91%) |
Apr 03, 2020 | 0.2101 | 0.2138 | 0.1952 | 0.2096 | 467,500 | +0.02(+9.74%) |
Apr 02, 2020 | 0.2080 | 0.2300 | 0.1822 | 0.1910 | 2,197,351 | -0.02(-9.13%) |
Apr 01, 2020 | 0.2600 | 0.2600 | 0.2050 | 0.2102 | 324,413 | -0.04(-15.11%) |
Mar 31, 2020 | 0.2400 | 0.3190 | 0.2200 | 0.2476 | 940,505 | +0.02(+6.63%) |
Mar 30, 2020 | 0.2672 | 0.2736 | 0.2005 | 0.2322 | 298,730 | -0.02(-7.08%) |
Mar 27, 2020 | 0.2641 | 0.2699 | 0.2400 | 0.2499 | 305,200 | +0.01(+4.08%) |
Mar 26, 2020 | 0.2460 | 0.2780 | 0.2334 | 0.2401 | 593,613 | +0.01(+2.56%) |
Mar 25, 2020 | 0.2100 | 0.2400 | 0.2000 | 0.2341 | 293,137 | +0.02(+10.16%) |
Mar 24, 2020 | 0.2101 | 0.2180 | 0.1950 | 0.2125 | 252,297 | +0.01(+6.89%) |
Mar 23, 2020 | 0.2000 | 0.2200 | 0.1900 | 0.1988 | 249,317 | -0.01(-2.79%) |
Mar 20, 2020 | 0.1995 | 0.2100 | 0.1910 | 0.2045 | 478,000 | +0.01(+7.63%) |
Mar 19, 2020 | 0.1800 | 0.1900 | 0.1500 | 0.1900 | 621,517 | +0.01(+6.09%) |
Mar 18, 2020 | 0.2100 | 0.2100 | 0.1700 | 0.1791 | 596,414 | -0.02(-10.49%) |
Mar 17, 2020 | 0.2203 | 0.2244 | 0.1850 | 0.2001 | 512,327 | -0.01(-4.67%) |
Mar 16, 2020 | 0.2250 | 0.2250 | 0.2000 | 0.2099 | 426,356 | -0.01(-4.55%) |
Mar 13, 2020 | 0.2160 | 0.2255 | 0.2000 | 0.2199 | 386,400 | +0.02(+9.95%) |
Mar 12, 2020 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 628,012 | -0.04(-15.97%) |
Mar 11, 2020 | 0.2341 | 0.2500 | 0.2250 | 0.2380 | 282,814 | +0.00(+0.25%) |
Mar 10, 2020 | 0.2400 | 0.2559 | 0.2300 | 0.2374 | 531,320 | +0.02(+7.91%) |
Mar 09, 2020 | 0.2600 | 0.2600 | 0.2000 | 0.2200 | 874,151 | -0.05(-19.41%) |
Mar 06, 2020 | 0.2800 | 0.3000 | 0.2730 | 0.2730 | 444,300 | -0.00(-1.34%) |
Mar 05, 2020 | 0.3100 | 0.3200 | 0.2690 | 0.2767 | 964,979 | -0.04(-13.53%) |
Mar 04, 2020 | 0.3355 | 0.3599 | 0.3200 | 0.3200 | 213,372 | +0.00(+0.00%) |
Mar 03, 2020 | 0.3400 | 0.3600 | 0.3200 | 0.3200 | 327,357 | -0.01(-3.03%) |
Mar 02, 2020 | 0.3600 | 0.3800 | 0.3300 | 0.3300 | 348,668 | +0.01(+3.61%) |
Feb 28, 2020 | 0.3100 | 0.3500 | 0.2700 | 0.3185 | 662,900 | +0.01(+2.28%) |
Feb 27, 2020 | 0.3388 | 0.3420 | 0.2900 | 0.3114 | 439,047 | -0.01(-4.42%) |
Feb 26, 2020 | 0.3500 | 0.3799 | 0.3201 | 0.3258 | 384,370 | -0.02(-6.91%) |
Feb 25, 2020 | 0.3800 | 0.3900 | 0.3500 | 0.3500 | 585,702 | -0.03(-7.89%) |
Feb 24, 2020 | 0.3900 | 0.3999 | 0.3700 | 0.3800 | 596,921 | -0.01(-2.56%) |
Feb 21, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.3900 | 262,000 | +0.00(+0.36%) |
Feb 20, 2020 | 0.3835 | 0.3892 | 0.3700 | 0.3886 | 167,871 | -0.00(-0.36%) |
Feb 19, 2020 | 0.3800 | 0.3900 | 0.3600 | 0.3900 | 240,172 | +0.01(+2.63%) |
Feb 18, 2020 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 325,721 | +0.01(+2.87%) |
Feb 14, 2020 | 0.3710 | 0.3900 | 0.3600 | 0.3694 | 189,400 | -0.00(-0.46%) |
Feb 13, 2020 | 0.4017 | 0.4017 | 0.3600 | 0.3711 | 603,883 | -0.02(-4.85%) |
Feb 12, 2020 | 0.3768 | 0.4300 | 0.3705 | 0.3900 | 1,378,843 | +0.01(+3.12%) |
Feb 11, 2020 | 0.3301 | 0.3800 | 0.3299 | 0.3782 | 1,094,607 | +0.05(+14.68%) |
Feb 10, 2020 | 0.3560 | 0.3600 | 0.3100 | 0.3298 | 622,984 | -0.03(-8.11%) |
Feb 07, 2020 | 0.3500 | 0.3627 | 0.3400 | 0.3589 | 719,400 | +0.01(+2.54%) |
Feb 06, 2020 | 0.3200 | 0.3500 | 0.3000 | 0.3500 | 2,550,324 | -0.10(-22.22%) |
Feb 05, 2020 | 0.4500 | 0.4700 | 0.4500 | 0.4500 | 564,256 | +0.00(+0.00%) |
Feb 04, 2020 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | 555,842 | -0.02(-4.26%) |