Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 05, 2020 | 0.3525 | 0.3525 | 0.3525 | 0 | +0.00(+0.34%) | |
Aug 04, 2020 | 0.3400 | 0.3600 | 0.3400 | 0.3513 | 312,380 | +0.01(+2.72%) |
Aug 03, 2020 | 0.3475 | 0.3595 | 0.3410 | 0.3420 | 331,419 | -0.01(-1.58%) |
Jul 31, 2020 | 0.3433 | 0.3592 | 0.3400 | 0.3475 | 303,200 | -0.01(-3.47%) |
Jul 30, 2020 | 0.3455 | 0.3700 | 0.3401 | 0.3600 | 473,086 | -0.00(-0.06%) |
Jul 29, 2020 | 0.3570 | 0.3680 | 0.3510 | 0.3602 | 380,859 | -0.00(-0.36%) |
Jul 28, 2020 | 0.3500 | 0.3729 | 0.3456 | 0.3615 | 387,100 | +0.00(+0.78%) |
Jul 27, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3587 | 526,853 | -0.01(-3.21%) |
Jul 24, 2020 | 0.3500 | 0.3750 | 0.3500 | 0.3706 | 549,200 | -0.01(-2.47%) |
Jul 23, 2020 | 0.4050 | 0.4299 | 0.3522 | 0.3800 | 3,697,393 | -0.09(-19.15%) |
Jul 22, 2020 | 0.3400 | 0.5500 | 0.3400 | 0.4700 | 15,865,386 | +0.13(+39.47%) |
Jul 21, 2020 | 0.3150 | 0.3441 | 0.3150 | 0.3370 | 653,695 | +0.01(+4.33%) |
Jul 20, 2020 | 0.3300 | 0.3363 | 0.3150 | 0.3230 | 422,132 | -0.01(-3.95%) |
Jul 17, 2020 | 0.3450 | 0.3450 | 0.3309 | 0.3363 | 247,100 | +0.00(+0.54%) |
Jul 16, 2020 | 0.3200 | 0.3390 | 0.3200 | 0.3345 | 495,274 | +0.01(+3.95%) |
Jul 15, 2020 | 0.3050 | 0.3295 | 0.3050 | 0.3218 | 371,476 | +0.01(+2.84%) |
Jul 14, 2020 | 0.3200 | 0.3250 | 0.3100 | 0.3129 | 265,030 | -0.01(-2.22%) |
Jul 13, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 265,342 | -0.01(-3.90%) |
Jul 10, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3330 | 296,200 | +0.01(+2.15%) |
Jul 09, 2020 | 0.3493 | 0.3493 | 0.3260 | 0.3260 | 247,201 | -0.01(-4.15%) |
Jul 08, 2020 | 0.3400 | 0.3483 | 0.3350 | 0.3401 | 283,158 | +0.00(+0.95%) |
Jul 07, 2020 | 0.3398 | 0.3439 | 0.3138 | 0.3369 | 449,560 | +0.01(+1.63%) |
Jul 06, 2020 | 0.3111 | 0.3366 | 0.3111 | 0.3315 | 675,577 | +0.01(+3.98%) |
Jul 02, 2020 | 0.3500 | 0.3546 | 0.3036 | 0.3188 | 693,400 | -0.02(-6.26%) |
Jul 01, 2020 | 0.3635 | 0.3721 | 0.3400 | 0.3401 | 564,176 | -0.02(-4.60%) |
Jun 30, 2020 | 0.3500 | 0.3600 | 0.3500 | 0.3565 | 203,449 | -0.00(-0.97%) |
Jun 29, 2020 | 0.3600 | 0.3659 | 0.3400 | 0.3600 | 585,107 | +0.00(+0.03%) |
Jun 26, 2020 | 0.3750 | 0.3750 | 0.3440 | 0.3599 | 636,500 | -0.01(-1.99%) |
Jun 25, 2020 | 0.3700 | 0.3830 | 0.3624 | 0.3672 | 794,168 | -0.00(-1.29%) |
Jun 24, 2020 | 0.4000 | 0.4100 | 0.3700 | 0.3720 | 1,062,722 | -0.04(-9.27%) |
Jun 23, 2020 | 0.4331 | 0.4700 | 0.3800 | 0.4100 | 5,293,256 | -0.05(-10.17%) |
Jun 22, 2020 | 0.4001 | 0.5000 | 0.3626 | 0.4564 | 5,178,620 | +0.07(+17.69%) |
Jun 19, 2020 | 0.4020 | 0.4094 | 0.3800 | 0.3878 | 433,600 | -0.00(-0.44%) |
Jun 18, 2020 | 0.3910 | 0.4000 | 0.3750 | 0.3895 | 386,217 | -0.01(-2.63%) |
Jun 17, 2020 | 0.4110 | 0.4110 | 0.3911 | 0.4000 | 549,065 | -0.00(-0.87%) |
Jun 16, 2020 | 0.4300 | 0.4301 | 0.3870 | 0.4035 | 907,940 | +0.01(+1.89%) |
Jun 15, 2020 | 0.3939 | 0.4199 | 0.3752 | 0.3960 | 851,227 | -0.01(-3.41%) |
Jun 12, 2020 | 0.4590 | 0.4590 | 0.4000 | 0.4100 | 910,600 | -0.02(-4.65%) |
Jun 11, 2020 | 0.3700 | 0.4300 | 0.3500 | 0.4300 | 1,313,532 | -0.04(-8.51%) |
Jun 10, 2020 | 0.4300 | 0.4915 | 0.3670 | 0.4700 | 2,245,321 | +0.00(+0.00%) |
Jun 09, 2020 | 0.5300 | 0.5300 | 0.4300 | 0.4700 | 3,492,427 | -0.07(-12.96%) |
Jun 08, 2020 | 0.5000 | 0.6500 | 0.4700 | 0.5400 | 11,276,327 | +0.11(+25.58%) |
Jun 05, 2020 | 0.3000 | 0.4850 | 0.2941 | 0.4300 | 12,334,600 | +0.14(+48.28%) |
Jun 04, 2020 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 614,675 | +0.01(+2.04%) |
Jun 03, 2020 | 0.2900 | 0.2950 | 0.2798 | 0.2842 | 774,553 | -0.01(-2.00%) |
Jun 02, 2020 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 285,359 | +0.00(+0.03%) |
Jun 01, 2020 | 0.2770 | 0.2950 | 0.2760 | 0.2899 | 515,904 | +0.01(+2.44%) |
May 29, 2020 | 0.3000 | 0.3050 | 0.2801 | 0.2830 | 272,300 | -0.01(-3.84%) |
May 28, 2020 | 0.2850 | 0.3031 | 0.2802 | 0.2943 | 907,279 | +0.01(+3.63%) |
May 27, 2020 | 0.2877 | 0.2890 | 0.2700 | 0.2840 | 526,124 | +0.00(+0.42%) |
May 26, 2020 | 0.2900 | 0.2900 | 0.2600 | 0.2828 | 676,611 | -0.01(-2.48%) |
May 22, 2020 | 0.3042 | 0.3048 | 0.2800 | 0.2900 | 562,700 | -0.00(-0.99%) |
May 21, 2020 | 0.2950 | 0.3043 | 0.2856 | 0.2929 | 413,683 | -0.00(-0.71%) |
May 20, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.2950 | 434,133 | -0.01(-1.67%) |
May 19, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.3000 | 594,082 | -0.00(-1.09%) |
May 18, 2020 | 0.2940 | 0.3100 | 0.2900 | 0.3033 | 1,035,418 | +0.01(+4.51%) |
May 15, 2020 | 0.2966 | 0.3000 | 0.2802 | 0.2902 | 464,000 | +0.00(+1.47%) |
May 14, 2020 | 0.3000 | 0.3099 | 0.2825 | 0.2860 | 543,623 | -0.02(-5.45%) |
May 13, 2020 | 0.3023 | 0.3190 | 0.3000 | 0.3025 | 553,515 | +0.00(+0.46%) |
May 12, 2020 | 0.3322 | 0.3322 | 0.3000 | 0.3011 | 589,005 | -0.02(-5.08%) |
May 11, 2020 | 0.3134 | 0.3300 | 0.3101 | 0.3172 | 426,173 | +0.01(+3.66%) |
May 08, 2020 | 0.3108 | 0.3222 | 0.3000 | 0.3060 | 681,200 | -0.00(-1.10%) |
May 07, 2020 | 0.3102 | 0.3200 | 0.3010 | 0.3094 | 466,370 | -0.00(-0.26%) |
May 06, 2020 | 0.3521 | 0.3521 | 0.3000 | 0.3102 | 633,316 | -0.03(-8.76%) |
May 05, 2020 | 0.3300 | 0.3900 | 0.3200 | 0.3400 | 1,061,007 | +0.01(+3.03%) |
May 04, 2020 | 0.3400 | 0.3679 | 0.3100 | 0.3300 | 1,164,959 | -0.02(-5.98%) |
May 01, 2020 | 0.3900 | 0.4014 | 0.3400 | 0.3510 | 2,167,200 | -0.06(-14.39%) |
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%) |