Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2080 | 0.2332 | 0.2080 | 0.2245 | 339,100 | +0.01(+4.81%) |
Mar 30, 2020 | 0.2400 | 0.2500 | 0.2030 | 0.2142 | 301,792 | -0.02(-8.85%) |
Mar 27, 2020 | 0.2500 | 0.2800 | 0.2171 | 0.2350 | 406,500 | -0.01(-5.24%) |
Mar 26, 2020 | 0.2355 | 0.2742 | 0.2210 | 0.2480 | 526,538 | +0.01(+2.48%) |
Mar 25, 2020 | 0.2350 | 0.2500 | 0.2290 | 0.2420 | 1,150,430 | +0.02(+10.05%) |
Mar 24, 2020 | 0.2015 | 0.2219 | 0.1975 | 0.2199 | 307,665 | +0.02(+8.01%) |
Mar 23, 2020 | 0.2310 | 0.2310 | 0.1955 | 0.2036 | 373,718 | -0.01(-4.59%) |
Mar 20, 2020 | 0.1810 | 0.2299 | 0.1810 | 0.2134 | 574,000 | +0.02(+8.99%) |
Mar 19, 2020 | 0.1695 | 0.2030 | 0.1695 | 0.1958 | 562,066 | +0.00(+2.35%) |
Mar 18, 2020 | 0.2100 | 0.2190 | 0.1844 | 0.1913 | 650,422 | -0.01(-4.35%) |
Mar 17, 2020 | 0.2050 | 0.2110 | 0.1900 | 0.2000 | 769,638 | -0.00(-0.99%) |
Mar 16, 2020 | 0.2060 | 0.2290 | 0.1900 | 0.2020 | 706,853 | -0.03(-11.40%) |
Mar 13, 2020 | 0.2400 | 0.2450 | 0.2133 | 0.2280 | 740,700 | -0.01(-4.12%) |
Mar 12, 2020 | 0.2000 | 0.2600 | 0.2000 | 0.2378 | 789,584 | -0.02(-8.54%) |
Mar 11, 2020 | 0.2900 | 0.2900 | 0.2588 | 0.2600 | 395,959 | -0.03(-10.25%) |
Mar 10, 2020 | 0.2790 | 0.2949 | 0.2680 | 0.2897 | 418,266 | +0.01(+4.51%) |
Mar 09, 2020 | 0.2475 | 0.2900 | 0.2475 | 0.2772 | 784,613 | -0.03(-9.11%) |
Mar 06, 2020 | 0.3165 | 0.3227 | 0.2910 | 0.3050 | 428,100 | -0.02(-4.69%) |
Mar 05, 2020 | 0.3100 | 0.3300 | 0.2951 | 0.3200 | 643,086 | +0.01(+2.27%) |
Mar 04, 2020 | 0.2909 | 0.3141 | 0.2909 | 0.3129 | 257,515 | +0.01(+1.62%) |
Mar 03, 2020 | 0.3000 | 0.3395 | 0.2750 | 0.3079 | 584,157 | +0.02(+6.17%) |
Mar 02, 2020 | 0.2515 | 0.2955 | 0.2515 | 0.2900 | 497,510 | +0.03(+11.54%) |
Feb 28, 2020 | 0.2690 | 0.2800 | 0.2410 | 0.2600 | 1,307,000 | -0.03(-10.03%) |
Feb 27, 2020 | 0.2970 | 0.3110 | 0.2700 | 0.2890 | 660,085 | -0.01(-4.49%) |
Feb 26, 2020 | 0.2800 | 0.3146 | 0.2800 | 0.3026 | 432,391 | -0.00(-1.34%) |
Feb 25, 2020 | 0.3125 | 0.3260 | 0.2905 | 0.3067 | 934,356 | -0.02(-6.78%) |
Feb 24, 2020 | 0.3240 | 0.3550 | 0.3000 | 0.3290 | 564,022 | -0.03(-7.45%) |
Feb 21, 2020 | 0.3548 | 0.3750 | 0.3522 | 0.3555 | 274,300 | -0.01(-1.41%) |
Feb 20, 2020 | 0.3625 | 0.3700 | 0.3460 | 0.3606 | 205,941 | -0.00(-1.21%) |
Feb 19, 2020 | 0.3798 | 0.3798 | 0.3521 | 0.3650 | 753,898 | -0.01(-3.44%) |
Feb 18, 2020 | 0.3900 | 0.3900 | 0.3661 | 0.3780 | 341,881 | -0.01(-3.08%) |
Feb 14, 2020 | 0.3952 | 0.4140 | 0.3801 | 0.3900 | 466,200 | +0.01(+2.63%) |
Feb 13, 2020 | 0.3910 | 0.4108 | 0.3700 | 0.3800 | 908,755 | -0.02(-4.95%) |
Feb 12, 2020 | 0.4200 | 0.4264 | 0.3900 | 0.3998 | 285,544 | -0.01(-1.41%) |
Feb 11, 2020 | 0.4121 | 0.4246 | 0.4011 | 0.4055 | 476,188 | +0.01(+2.66%) |
Feb 10, 2020 | 0.3920 | 0.4300 | 0.3863 | 0.3950 | 701,426 | +0.01(+2.25%) |
Feb 07, 2020 | 0.3870 | 0.3900 | 0.3463 | 0.3863 | 664,300 | -0.00(-0.13%) |
Feb 06, 2020 | 0.4014 | 0.4200 | 0.3780 | 0.3868 | 1,047,033 | -0.03(-8.15%) |
Feb 05, 2020 | 0.4124 | 0.4316 | 0.4100 | 0.4211 | 441,900 | +0.00(+0.19%) |
Feb 04, 2020 | 0.4000 | 0.4390 | 0.4000 | 0.4203 | 435,612 | +0.02(+5.07%) |
Feb 03, 2020 | 0.4310 | 0.4712 | 0.4000 | 0.4000 | 854,398 | -0.04(-9.09%) |
Jan 31, 2020 | 0.4875 | 0.4910 | 0.4352 | 0.4400 | 1,043,900 | -0.04(-8.33%) |
Jan 30, 2020 | 0.4540 | 0.4873 | 0.4411 | 0.4800 | 2,291,976 | +0.01(+3.20%) |
Jan 29, 2020 | 0.4550 | 0.4819 | 0.4379 | 0.4651 | 1,061,380 | +0.02(+4.75%) |
Jan 28, 2020 | 0.3923 | 0.4500 | 0.3923 | 0.4440 | 915,558 | +0.04(+11.00%) |
Jan 27, 2020 | 0.4150 | 0.4150 | 0.3759 | 0.4000 | 962,356 | +0.00(+0.00%) |
Jan 24, 2020 | 0.4420 | 0.4720 | 0.3775 | 0.4000 | 2,129,300 | -0.04(-8.70%) |
Jan 23, 2020 | 0.4900 | 0.5400 | 0.4233 | 0.4381 | 4,138,035 | -0.06(-11.49%) |
Jan 22, 2020 | 0.3850 | 0.5000 | 0.3810 | 0.4950 | 2,130,039 | +0.11(+27.25%) |
Jan 21, 2020 | 0.3690 | 0.4000 | 0.3595 | 0.3890 | 1,063,265 | -0.00(-0.26%) |
Jan 17, 2020 | 0.3500 | 0.4010 | 0.3400 | 0.3900 | 1,592,900 | +0.05(+13.27%) |
Jan 16, 2020 | 0.3390 | 0.3470 | 0.3200 | 0.3443 | 1,313,536 | +0.02(+6.40%) |
Jan 15, 2020 | 0.2870 | 0.3252 | 0.2870 | 0.3236 | 1,130,339 | +0.03(+9.69%) |
Jan 14, 2020 | 0.2890 | 0.2950 | 0.2680 | 0.2950 | 235,217 | +0.01(+2.15%) |
Jan 13, 2020 | 0.2760 | 0.3199 | 0.2760 | 0.2888 | 937,955 | +0.03(+10.23%) |
Jan 10, 2020 | 0.2760 | 0.2830 | 0.2600 | 0.2620 | 253,100 | -0.01(-2.96%) |
Jan 09, 2020 | 0.2595 | 0.2740 | 0.2545 | 0.2700 | 186,363 | +0.01(+3.85%) |
Jan 08, 2020 | 0.2720 | 0.2720 | 0.2500 | 0.2600 | 385,206 | -0.01(-2.99%) |
Jan 07, 2020 | 0.2700 | 0.2800 | 0.2617 | 0.2680 | 217,695 | -0.00(-1.40%) |
Jan 06, 2020 | 0.2800 | 0.2910 | 0.2530 | 0.2718 | 888,704 | -0.01(-4.63%) |
Jan 03, 2020 | 0.3120 | 0.3300 | 0.2701 | 0.2850 | 1,683,200 | -0.03(-8.06%) |