Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2461 | 0.2769 | 0.2271 | 0.2520 | 14,650,557 | +0.01(+6.09%) |
Apr 29, 2020 | 0.2344 | 0.2427 | 0.2248 | 0.2375 | 7,566,864 | +0.01(+5.74%) |
Apr 28, 2020 | 0.2295 | 0.2441 | 0.2198 | 0.2247 | 7,451,838 | -0.01(-4.17%) |
Apr 27, 2020 | 0.2247 | 0.2441 | 0.2149 | 0.2344 | 9,123,915 | -0.03(-9.74%) |
Apr 24, 2020 | 0.2833 | 0.2930 | 0.2318 | 0.2597 | 9,238,104 | -0.00(-1.45%) |
Apr 23, 2020 | 0.2149 | 0.2833 | 0.1956 | 0.2635 | 17,085,468 | +0.07(+37.16%) |
Apr 22, 2020 | 0.2002 | 0.2043 | 0.1875 | 0.1921 | 2,783,987 | +0.01(+3.53%) |
Apr 21, 2020 | 0.1856 | 0.1954 | 0.1758 | 0.1856 | 3,257,223 | -0.01(-5.00%) |
Apr 20, 2020 | 0.1954 | 0.2051 | 0.1856 | 0.1954 | 5,694,635 | -0.01(-4.76%) |
Apr 17, 2020 | 0.2149 | 0.2184 | 0.1954 | 0.2051 | 5,217,664 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2247 | 0.2247 | 0.2051 | 0.2051 | 3,218,104 | -0.02(-8.70%) |
Apr 15, 2020 | 0.2442 | 0.2495 | 0.2198 | 0.2247 | 3,499,520 | -0.02(-9.80%) |
Apr 14, 2020 | 0.2540 | 0.2598 | 0.2442 | 0.2491 | 3,327,549 | -0.02(-6.25%) |
Apr 13, 2020 | 0.3223 | 0.3320 | 0.2637 | 0.2657 | 5,451,206 | -0.03(-9.33%) |
Apr 09, 2020 | 0.2735 | 0.3211 | 0.2686 | 0.2930 | 8,454,390 | +0.04(+15.38%) |
Apr 08, 2020 | 0.2149 | 0.2636 | 0.2149 | 0.2540 | 4,259,481 | +0.04(+18.18%) |
Apr 07, 2020 | 0.2364 | 0.2513 | 0.2149 | 0.2149 | 4,946,793 | -0.01(-4.35%) |
Apr 06, 2020 | 0.2344 | 0.2344 | 0.2192 | 0.2247 | 3,062,652 | -0.00(-1.63%) |
Apr 03, 2020 | 0.2564 | 0.2564 | 0.2084 | 0.2284 | 3,825,202 | -0.00(-2.05%) |
Apr 02, 2020 | 0.2273 | 0.2735 | 0.2248 | 0.2332 | 3,627,169 | +0.02(+8.16%) |
Apr 01, 2020 | 0.2442 | 0.2486 | 0.2061 | 0.2156 | 3,727,309 | -0.04(-15.12%) |
Mar 31, 2020 | 0.2442 | 0.2609 | 0.2417 | 0.2540 | 2,613,939 | +0.02(+8.33%) |
Mar 30, 2020 | 0.2735 | 0.2735 | 0.2247 | 0.2344 | 3,709,097 | -0.03(-12.25%) |
Mar 27, 2020 | 0.2978 | 0.3028 | 0.2637 | 0.2671 | 3,021,114 | -0.02(-5.33%) |
Mar 26, 2020 | 0.3126 | 0.3126 | 0.2696 | 0.2822 | 3,727,162 | -0.03(-9.72%) |
Mar 25, 2020 | 0.2872 | 0.3174 | 0.2588 | 0.3126 | 3,727,475 | +0.03(+10.34%) |
Mar 24, 2020 | 0.3320 | 0.3320 | 0.2588 | 0.2833 | 5,556,420 | -0.03(-10.77%) |
Mar 23, 2020 | 0.3321 | 0.3409 | 0.2930 | 0.3174 | 3,812,374 | -0.02(-6.50%) |
Mar 20, 2020 | 0.3560 | 0.3712 | 0.2952 | 0.3395 | 9,938,277 | -0.00(-1.25%) |
Mar 19, 2020 | 0.2933 | 0.4231 | 0.2889 | 0.3438 | 7,047,892 | +0.05(+16.87%) |
Mar 18, 2020 | 0.3034 | 0.3321 | 0.2648 | 0.2942 | 4,566,320 | -0.04(-10.78%) |
Mar 17, 2020 | 0.2637 | 0.3298 | 0.2634 | 0.3298 | 5,638,954 | +0.08(+29.85%) |
Mar 16, 2020 | 0.2561 | 0.3311 | 0.2397 | 0.2540 | 4,929,473 | -0.02(-8.77%) |
Mar 13, 2020 | 0.2637 | 0.2784 | 0.2149 | 0.2784 | 4,608,200 | +0.04(+18.75%) |
Mar 12, 2020 | 0.2344 | 0.2573 | 0.1954 | 0.2344 | 5,566,427 | -0.01(-4.04%) |
Mar 11, 2020 | 0.2833 | 0.2881 | 0.2442 | 0.2443 | 3,131,629 | -0.04(-13.76%) |
Mar 10, 2020 | 0.2930 | 0.3516 | 0.2637 | 0.2833 | 6,354,346 | +0.01(+3.50%) |
Mar 09, 2020 | 0.3408 | 0.3408 | 0.2453 | 0.2737 | 8,053,715 | -0.15(-34.93%) |
Mar 06, 2020 | 0.4517 | 0.4517 | 0.4102 | 0.4206 | 5,956,229 | -0.05(-10.59%) |
Mar 05, 2020 | 0.5372 | 0.5372 | 0.4688 | 0.4704 | 5,627,153 | -0.07(-13.15%) |
Mar 04, 2020 | 0.6122 | 0.6248 | 0.5227 | 0.5416 | 6,046,522 | -0.05(-9.10%) |
Mar 03, 2020 | 0.6740 | 0.6740 | 0.5958 | 0.5958 | 3,880,894 | -0.05(-7.62%) |
Mar 02, 2020 | 0.7123 | 0.7129 | 0.6154 | 0.6450 | 3,811,939 | -0.04(-5.83%) |
Feb 28, 2020 | 0.6096 | 0.6935 | 0.5958 | 0.6849 | 5,109,961 | +0.05(+7.88%) |
Feb 27, 2020 | 0.6544 | 0.6642 | 0.5958 | 0.6349 | 3,184,459 | -0.05(-7.14%) |
Feb 26, 2020 | 0.6447 | 0.7326 | 0.6447 | 0.6837 | 6,192,496 | +0.06(+8.95%) |
Feb 25, 2020 | 0.7521 | 0.7521 | 0.6251 | 0.6276 | 8,554,324 | -0.11(-15.47%) |
Feb 24, 2020 | 0.7717 | 0.7814 | 0.7423 | 0.7424 | 4,987,782 | -0.06(-7.33%) |
Feb 21, 2020 | 0.8693 | 0.8693 | 0.7922 | 0.8011 | 5,101,771 | -0.08(-9.31%) |
Feb 20, 2020 | 0.9279 | 1.006 | 0.8775 | 0.8834 | 10,232,733 | +0.08(+10.29%) |
Feb 19, 2020 | 0.8303 | 0.8447 | 0.8009 | 0.8009 | 4,672,643 | -0.01(-1.20%) |
Feb 18, 2020 | 0.8693 | 0.8693 | 0.7814 | 0.8107 | 4,521,296 | -0.07(-8.46%) |
Feb 14, 2020 | 0.9329 | 0.9475 | 0.8694 | 0.8856 | 6,564,056 | -0.05(-5.06%) |
Feb 13, 2020 | 0.9768 | 1.006 | 0.9274 | 0.9328 | 7,115,909 | -0.08(-8.17%) |
Feb 12, 2020 | 0.8693 | 1.074 | 0.8595 | 1.016 | 12,212,324 | +0.23(+30.00%) |
Feb 11, 2020 | 0.8107 | 0.8302 | 0.7619 | 0.7814 | 5,128,626 | -0.01(-0.83%) |
Feb 10, 2020 | 0.7968 | 0.8192 | 0.7550 | 0.7880 | 4,526,124 | -0.01(-0.74%) |
Feb 07, 2020 | 0.7941 | 0.8291 | 0.7428 | 0.7938 | 3,812,404 | -0.01(-0.72%) |
Feb 06, 2020 | 0.8302 | 0.8400 | 0.7919 | 0.7996 | 2,167,360 | -0.03(-3.75%) |
Feb 05, 2020 | 0.7827 | 0.8477 | 0.7814 | 0.8307 | 3,626,446 | +0.07(+9.74%) |
Feb 04, 2020 | 0.7801 | 0.8058 | 0.7336 | 0.7570 | 3,342,432 | -0.00(-0.64%) |