Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3000 | 0.3150 | 0.2750 | 0.2850 | 269,757 | -0.02(-6.56%) |
Apr 29, 2020 | 0.2922 | 0.3128 | 0.2922 | 0.3050 | 108,333 | +0.01(+1.67%) |
Apr 28, 2020 | 0.2955 | 0.3000 | 0.2809 | 0.3000 | 248,542 | +0.00(+1.63%) |
Apr 27, 2020 | 0.3128 | 0.3156 | 0.2910 | 0.2952 | 198,324 | -0.00(-0.87%) |
Apr 24, 2020 | 0.3277 | 0.3500 | 0.2823 | 0.2978 | 401,600 | -0.02(-5.40%) |
Apr 23, 2020 | 0.3096 | 0.3250 | 0.3000 | 0.3148 | 367,225 | +0.02(+8.55%) |
Apr 22, 2020 | 0.2531 | 0.2900 | 0.2430 | 0.2900 | 309,731 | +0.04(+15.63%) |
Apr 21, 2020 | 0.2550 | 0.2583 | 0.2367 | 0.2508 | 296,720 | -0.02(-6.94%) |
Apr 20, 2020 | 0.2610 | 0.2790 | 0.2550 | 0.2695 | 229,152 | +0.01(+4.62%) |
Apr 17, 2020 | 0.2656 | 0.2665 | 0.2550 | 0.2576 | 84,400 | -0.01(-4.31%) |
Apr 16, 2020 | 0.2611 | 0.2860 | 0.2544 | 0.2692 | 242,022 | -0.01(-2.11%) |
Apr 15, 2020 | 0.2724 | 0.2760 | 0.2620 | 0.2750 | 120,787 | -0.02(-5.30%) |
Apr 14, 2020 | 0.3640 | 0.3640 | 0.2800 | 0.2904 | 582,926 | -0.01(-4.79%) |
Apr 13, 2020 | 0.2596 | 0.3248 | 0.2550 | 0.3050 | 588,358 | +0.04(+16.41%) |
Apr 09, 2020 | 0.2493 | 0.2800 | 0.2400 | 0.2620 | 439,300 | +0.03(+13.91%) |
Apr 08, 2020 | 0.2437 | 0.2437 | 0.2269 | 0.2300 | 214,190 | +0.00(+0.79%) |
Apr 07, 2020 | 0.2500 | 0.2500 | 0.2281 | 0.2282 | 107,848 | -0.01(-3.26%) |
Apr 06, 2020 | 0.2350 | 0.2500 | 0.2221 | 0.2359 | 249,983 | +0.02(+7.23%) |
Apr 03, 2020 | 0.2143 | 0.2279 | 0.2071 | 0.2200 | 53,500 | -0.01(-3.30%) |
Apr 02, 2020 | 0.1990 | 0.2320 | 0.1980 | 0.2275 | 104,369 | +0.01(+2.52%) |
Apr 01, 2020 | 0.2200 | 0.2330 | 0.2050 | 0.2219 | 259,884 | +0.00(+1.32%) |
Mar 31, 2020 | 0.2187 | 0.2384 | 0.2100 | 0.2190 | 80,936 | +0.01(+3.99%) |
Mar 30, 2020 | 0.2244 | 0.2519 | 0.2106 | 0.2106 | 119,164 | -0.03(-13.69%) |
Mar 27, 2020 | 0.2533 | 0.2584 | 0.2369 | 0.2440 | 109,100 | -0.02(-6.15%) |
Mar 26, 2020 | 0.2550 | 0.2700 | 0.2512 | 0.2600 | 136,516 | +0.00(+1.68%) |
Mar 25, 2020 | 0.2672 | 0.2730 | 0.2292 | 0.2557 | 352,277 | +0.00(+1.03%) |
Mar 24, 2020 | 0.2365 | 0.2799 | 0.2330 | 0.2531 | 384,229 | +0.03(+15.05%) |
Mar 23, 2020 | 0.1760 | 0.2288 | 0.1760 | 0.2200 | 267,282 | +0.02(+12.19%) |
Mar 20, 2020 | 0.2190 | 0.2343 | 0.1956 | 0.1961 | 243,400 | -0.02(-7.41%) |
Mar 19, 2020 | 0.2057 | 0.2118 | 0.1890 | 0.2118 | 327,700 | +0.02(+8.62%) |
Mar 18, 2020 | 0.2114 | 0.2263 | 0.1900 | 0.1950 | 384,485 | -0.04(-17.65%) |
Mar 17, 2020 | 0.2030 | 0.2494 | 0.2030 | 0.2368 | 350,245 | +0.02(+11.38%) |
Mar 16, 2020 | 0.2000 | 0.2170 | 0.1549 | 0.2126 | 535,550 | -0.01(-3.36%) |
Mar 13, 2020 | 0.2300 | 0.2300 | 0.2088 | 0.2200 | 289,000 | -0.01(-3.85%) |
Mar 12, 2020 | 0.2192 | 0.2338 | 0.1970 | 0.2288 | 451,147 | -0.01(-4.67%) |
Mar 11, 2020 | 0.2602 | 0.2712 | 0.2300 | 0.2400 | 361,804 | -0.01(-4.00%) |
Mar 10, 2020 | 0.2700 | 0.2817 | 0.2500 | 0.2500 | 505,768 | -0.02(-6.02%) |
Mar 09, 2020 | 0.2880 | 0.2922 | 0.2577 | 0.2660 | 747,724 | -0.04(-14.19%) |
Mar 06, 2020 | 0.3500 | 0.3545 | 0.3063 | 0.3100 | 336,100 | -0.04(-12.40%) |
Mar 05, 2020 | 0.3200 | 0.3598 | 0.3200 | 0.3539 | 234,261 | +0.04(+11.08%) |
Mar 04, 2020 | 0.3407 | 0.3570 | 0.3186 | 0.3186 | 179,965 | +0.00(+0.00%) |
Mar 03, 2020 | 0.3050 | 0.3517 | 0.3047 | 0.3186 | 554,742 | -0.00(-0.44%) |
Mar 02, 2020 | 0.3300 | 0.3413 | 0.2979 | 0.3200 | 328,038 | +0.00(+1.43%) |
Feb 28, 2020 | 0.2830 | 0.3229 | 0.2514 | 0.3155 | 1,958,400 | -0.01(-4.39%) |
Feb 27, 2020 | 0.3914 | 0.4219 | 0.3200 | 0.3300 | 921,691 | -0.06(-14.42%) |
Feb 26, 2020 | 0.3862 | 0.4500 | 0.3639 | 0.3856 | 618,415 | +0.00(+0.16%) |
Feb 25, 2020 | 0.4670 | 0.4670 | 0.3850 | 0.3850 | 433,568 | -0.09(-18.93%) |
Feb 24, 2020 | 0.5021 | 0.5140 | 0.4262 | 0.4749 | 788,640 | +0.04(+10.44%) |
Feb 21, 2020 | 0.4200 | 0.4487 | 0.4042 | 0.4300 | 599,100 | +0.04(+11.40%) |
Feb 20, 2020 | 0.3800 | 0.4096 | 0.3640 | 0.3860 | 485,768 | +0.01(+1.58%) |
Feb 19, 2020 | 0.3610 | 0.3800 | 0.3495 | 0.3800 | 410,593 | +0.04(+10.14%) |
Feb 18, 2020 | 0.3090 | 0.3454 | 0.3090 | 0.3450 | 303,566 | +0.02(+5.67%) |
Feb 14, 2020 | 0.3381 | 0.3381 | 0.3138 | 0.3265 | 97,500 | +0.00(+1.24%) |
Feb 13, 2020 | 0.3279 | 0.3300 | 0.3083 | 0.3225 | 215,717 | -0.01(-1.53%) |
Feb 12, 2020 | 0.3150 | 0.3275 | 0.3101 | 0.3275 | 152,402 | +0.01(+3.97%) |
Feb 11, 2020 | 0.3186 | 0.3229 | 0.3050 | 0.3150 | 72,412 | -0.01(-1.93%) |
Feb 10, 2020 | 0.2985 | 0.3280 | 0.2985 | 0.3212 | 116,428 | +0.01(+3.61%) |
Feb 07, 2020 | 0.3386 | 0.3488 | 0.3075 | 0.3100 | 202,600 | -0.02(-4.82%) |
Feb 06, 2020 | 0.3125 | 0.3380 | 0.3017 | 0.3257 | 147,816 | +0.01(+4.66%) |
Feb 05, 2020 | 0.3000 | 0.3209 | 0.2900 | 0.3112 | 136,378 | +0.01(+3.73%) |
Feb 04, 2020 | 0.3240 | 0.3240 | 0.3000 | 0.3000 | 136,564 | -0.01(-1.80%) |