Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4757 | 0.5000 | 0.4500 | 0.4728 | 24,654 | -0.02(-4.19%) |
Apr 29, 2020 | 0.1600 | 0.5100 | 0.1600 | 0.4935 | 81,587 | -0.01(-1.30%) |
Apr 28, 2020 | 0.5057 | 0.5099 | 0.4600 | 0.5000 | 63,808 | +0.02(+4.17%) |
Apr 27, 2020 | 0.5300 | 0.5300 | 0.4600 | 0.4800 | 98,245 | -0.02(-4.00%) |
Apr 24, 2020 | 0.4800 | 0.5000 | 0.4102 | 0.5000 | 278,700 | +0.02(+4.19%) |
Apr 23, 2020 | 0.5100 | 0.5100 | 0.4601 | 0.4799 | 235,957 | -0.01(-1.05%) |
Apr 22, 2020 | 0.4184 | 0.5100 | 0.4184 | 0.4850 | 269,945 | +0.10(+26.57%) |
Apr 21, 2020 | 0.3100 | 0.4100 | 0.3051 | 0.3832 | 168,981 | +0.07(+23.61%) |
Apr 20, 2020 | 0.3000 | 0.3223 | 0.3000 | 0.3100 | 46,915 | +0.01(+3.33%) |
Apr 17, 2020 | 0.2557 | 0.3194 | 0.2557 | 0.3000 | 128,600 | +0.05(+20.00%) |
Apr 16, 2020 | 0.2300 | 0.2500 | 0.2300 | 0.2500 | 130,002 | +0.03(+13.64%) |
Apr 15, 2020 | 0.2187 | 0.2200 | 0.2150 | 0.2200 | 50,020 | +0.00(+0.05%) |
Apr 14, 2020 | 0.2170 | 0.2200 | 0.2005 | 0.2199 | 21,247 | +0.00(+1.34%) |
Apr 13, 2020 | 0.2203 | 0.2203 | 0.1967 | 0.2170 | 35,316 | +0.02(+8.50%) |
Apr 09, 2020 | 0.2692 | 0.2692 | 0.2000 | 0.2000 | 95,900 | +0.00(+0.00%) |
Apr 08, 2020 | 0.1850 | 0.2110 | 0.1850 | 0.2000 | 23,065 | +0.00(+0.00%) |
Apr 07, 2020 | 0.2100 | 0.2100 | 0.1860 | 0.2000 | 59,448 | +0.01(+6.84%) |
Apr 06, 2020 | 0.1933 | 0.2137 | 0.1700 | 0.1872 | 165,635 | -0.01(-3.95%) |
Apr 03, 2020 | 0.2200 | 0.2300 | 0.1844 | 0.1949 | 35,300 | -0.04(-15.26%) |
Apr 02, 2020 | 0.1700 | 0.2300 | 0.1700 | 0.2300 | 55,333 | +0.05(+28.21%) |
Apr 01, 2020 | 0.2727 | 0.2727 | 0.1771 | 0.1794 | 98,024 | -0.02(-9.98%) |
Mar 31, 2020 | 0.2460 | 0.2460 | 0.1993 | 0.1993 | 202,603 | -0.04(-16.89%) |
Mar 30, 2020 | 0.1500 | 0.2398 | 0.1500 | 0.2398 | 204,408 | +0.03(+14.19%) |
Mar 27, 2020 | 0.2887 | 0.2887 | 0.1972 | 0.2100 | 111,000 | -0.01(-4.55%) |
Mar 26, 2020 | 0.1500 | 0.3000 | 0.1500 | 0.2200 | 72,454 | +0.03(+13.99%) |
Mar 25, 2020 | 0.2100 | 0.2219 | 0.1800 | 0.1930 | 158,306 | -0.03(-13.99%) |
Mar 24, 2020 | 0.1700 | 0.2268 | 0.1700 | 0.2244 | 39,598 | +0.02(+10.05%) |
Mar 23, 2020 | 0.2420 | 0.2456 | 0.1500 | 0.2039 | 111,004 | -0.02(-7.32%) |
Mar 20, 2020 | 0.2400 | 0.2640 | 0.1965 | 0.2200 | 59,600 | -0.02(-8.56%) |
Mar 19, 2020 | 0.1700 | 0.2694 | 0.1700 | 0.2406 | 110,230 | +0.07(+41.70%) |
Mar 18, 2020 | 0.1700 | 0.1850 | 0.1552 | 0.1698 | 181,896 | -0.02(-10.63%) |
Mar 17, 2020 | 0.1828 | 0.1936 | 0.1700 | 0.1900 | 134,742 | +0.02(+11.76%) |
Mar 16, 2020 | 0.1800 | 0.2038 | 0.1538 | 0.1700 | 100,995 | -0.02(-10.53%) |
Mar 13, 2020 | 0.1600 | 0.2300 | 0.1600 | 0.1900 | 124,400 | +0.01(+3.04%) |
Mar 12, 2020 | 0.2500 | 0.2500 | 0.1701 | 0.1844 | 161,550 | -0.04(-18.59%) |
Mar 11, 2020 | 0.2500 | 0.2608 | 0.2095 | 0.2265 | 79,501 | -0.02(-7.55%) |
Mar 10, 2020 | 0.2558 | 0.2782 | 0.2378 | 0.2450 | 80,998 | +0.01(+2.08%) |
Mar 09, 2020 | 0.2700 | 0.3000 | 0.2254 | 0.2400 | 214,836 | -0.05(-17.24%) |
Mar 06, 2020 | 0.3200 | 0.3200 | 0.2700 | 0.2900 | 90,800 | -0.03(-8.83%) |
Mar 05, 2020 | 0.3300 | 0.3353 | 0.3001 | 0.3181 | 2,242 | -0.01(-4.47%) |
Mar 04, 2020 | 0.3104 | 0.3389 | 0.3000 | 0.3330 | 88,735 | +0.03(+8.26%) |
Mar 03, 2020 | 0.3315 | 0.3315 | 0.3000 | 0.3076 | 43,735 | -0.01(-3.30%) |
Mar 02, 2020 | 0.3205 | 0.3205 | 0.3000 | 0.3181 | 107,125 | -0.01(-3.61%) |
Feb 28, 2020 | 0.2910 | 0.3342 | 0.2900 | 0.3300 | 62,200 | +0.04(+14.19%) |
Feb 27, 2020 | 0.2900 | 0.3024 | 0.2700 | 0.2890 | 103,247 | -0.01(-3.63%) |
Feb 26, 2020 | 0.3230 | 0.3230 | 0.2733 | 0.2999 | 115,477 | -0.00(-0.37%) |
Feb 25, 2020 | 0.3313 | 0.3313 | 0.3000 | 0.3010 | 69,451 | -0.01(-2.11%) |
Feb 24, 2020 | 0.3190 | 0.3285 | 0.2898 | 0.3075 | 36,374 | -0.01(-4.21%) |
Feb 21, 2020 | 0.3345 | 0.3441 | 0.3200 | 0.3210 | 47,200 | -0.01(-2.73%) |
Feb 20, 2020 | 0.3151 | 0.4000 | 0.3151 | 0.3300 | 46,534 | -0.01(-4.13%) |
Feb 19, 2020 | 0.3460 | 0.3460 | 0.3200 | 0.3442 | 30,158 | +0.02(+4.88%) |
Feb 18, 2020 | 0.3102 | 0.3598 | 0.3102 | 0.3282 | 75,887 | -0.00(-0.55%) |
Feb 14, 2020 | 0.3250 | 0.3625 | 0.3200 | 0.3300 | 80,300 | +0.00(+0.00%) |
Feb 13, 2020 | 0.3400 | 0.3746 | 0.3132 | 0.3300 | 224,888 | -0.02(-5.61%) |
Feb 12, 2020 | 0.3658 | 0.3658 | 0.3387 | 0.3496 | 29,196 | -0.00(-0.11%) |
Feb 11, 2020 | 0.3676 | 0.3676 | 0.3159 | 0.3500 | 99,717 | -0.02(-4.19%) |
Feb 10, 2020 | 0.3781 | 0.3781 | 0.3400 | 0.3653 | 39,679 | -0.01(-1.83%) |
Feb 07, 2020 | 0.3600 | 0.3763 | 0.3500 | 0.3721 | 66,700 | -0.00(-0.98%) |
Feb 06, 2020 | 0.3456 | 0.4000 | 0.3456 | 0.3758 | 49,985 | +0.01(+1.57%) |
Feb 05, 2020 | 0.3700 | 0.3898 | 0.3650 | 0.3700 | 41,972 | -0.01(-1.33%) |
Feb 04, 2020 | 0.3600 | 0.3974 | 0.3600 | 0.3750 | 14,850 | -0.00(-1.24%) |