Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1542 | 0.1542 | 0.1317 | 0.1466 | 44,356 | -0.01(-6.45%) |
Mar 30, 2020 | 0.1426 | 0.1630 | 0.1328 | 0.1567 | 80,450 | -0.00(-2.73%) |
Mar 27, 2020 | 0.1579 | 0.1614 | 0.1579 | 0.1611 | 8,300 | +0.00(+2.61%) |
Mar 26, 2020 | 0.1700 | 0.1789 | 0.1538 | 0.1570 | 118,172 | -0.01(-4.85%) |
Mar 25, 2020 | 0.1914 | 0.1914 | 0.1600 | 0.1650 | 146,883 | +0.00(+1.04%) |
Mar 24, 2020 | 0.1400 | 0.1657 | 0.1400 | 0.1633 | 63,642 | +0.03(+24.66%) |
Mar 23, 2020 | 0.1301 | 0.1310 | 0.1250 | 0.1310 | 112,216 | -0.00(-1.28%) |
Mar 20, 2020 | 0.1350 | 0.1368 | 0.1327 | 0.1327 | 18,000 | +0.00(+2.08%) |
Mar 19, 2020 | 0.1298 | 0.1320 | 0.1250 | 0.1300 | 98,376 | -0.01(-4.48%) |
Mar 18, 2020 | 0.1130 | 0.1409 | 0.1130 | 0.1361 | 41,950 | +0.01(+4.69%) |
Mar 17, 2020 | 0.1450 | 0.1450 | 0.1188 | 0.1300 | 191,435 | -0.01(-5.52%) |
Mar 16, 2020 | 0.1266 | 0.1399 | 0.1170 | 0.1376 | 61,760 | -0.00(-1.22%) |
Mar 13, 2020 | 0.1460 | 0.1499 | 0.1301 | 0.1393 | 177,000 | -0.01(-4.06%) |
Mar 12, 2020 | 0.1567 | 0.1700 | 0.1450 | 0.1452 | 93,613 | -0.02(-14.54%) |
Mar 11, 2020 | 0.2100 | 0.2100 | 0.1675 | 0.1699 | 162,063 | -0.01(-7.66%) |
Mar 10, 2020 | 0.1850 | 0.1979 | 0.1810 | 0.1840 | 55,210 | -0.02(-8.00%) |
Mar 09, 2020 | 0.2010 | 0.2071 | 0.1917 | 0.2000 | 68,465 | -0.00(-0.50%) |
Mar 06, 2020 | 0.1990 | 0.2141 | 0.1990 | 0.2010 | 149,000 | -0.01(-6.07%) |
Mar 05, 2020 | 0.2064 | 0.2140 | 0.1994 | 0.2140 | 7,485 | +0.00(+1.90%) |
Mar 04, 2020 | 0.2125 | 0.2220 | 0.1994 | 0.2100 | 63,680 | -0.01(-3.71%) |
Mar 03, 2020 | 0.2040 | 0.2249 | 0.2032 | 0.2181 | 25,588 | +0.02(+8.02%) |
Mar 02, 2020 | 0.1971 | 0.2040 | 0.1841 | 0.2019 | 29,996 | +0.02(+10.93%) |
Feb 28, 2020 | 0.2100 | 0.2140 | 0.1820 | 0.1820 | 320,300 | -0.04(-16.86%) |
Feb 27, 2020 | 0.2250 | 0.2250 | 0.2120 | 0.2189 | 97,830 | -0.01(-4.78%) |
Feb 26, 2020 | 0.2300 | 0.2377 | 0.2200 | 0.2299 | 80,847 | -0.00(-0.13%) |
Feb 25, 2020 | 0.2400 | 0.2500 | 0.2302 | 0.2302 | 45,424 | -0.02(-8.32%) |
Feb 24, 2020 | 0.2600 | 0.2626 | 0.2423 | 0.2511 | 158,345 | -0.00(-1.41%) |
Feb 21, 2020 | 0.2487 | 0.2547 | 0.2370 | 0.2547 | 66,500 | +0.01(+3.96%) |
Feb 20, 2020 | 0.2400 | 0.2549 | 0.2396 | 0.2450 | 36,951 | +0.00(+1.32%) |
Feb 19, 2020 | 0.2320 | 0.2542 | 0.2320 | 0.2418 | 50,317 | -0.00(-0.86%) |
Feb 18, 2020 | 0.2450 | 0.2455 | 0.2400 | 0.2439 | 54,105 | -0.00(-0.04%) |
Feb 14, 2020 | 0.2680 | 0.2680 | 0.2330 | 0.2440 | 71,400 | +0.01(+3.17%) |
Feb 13, 2020 | 0.2320 | 0.2470 | 0.2314 | 0.2365 | 78,211 | -0.02(-6.85%) |
Feb 12, 2020 | 0.2356 | 0.2605 | 0.2311 | 0.2539 | 127,219 | +0.01(+5.79%) |
Feb 11, 2020 | 0.2320 | 0.2400 | 0.2265 | 0.2400 | 75,123 | +0.01(+5.26%) |
Feb 10, 2020 | 0.2150 | 0.2300 | 0.2101 | 0.2280 | 84,522 | -0.01(-2.15%) |
Feb 07, 2020 | 0.2296 | 0.2330 | 0.2280 | 0.2330 | 77,800 | +0.00(+1.04%) |
Feb 06, 2020 | 0.2325 | 0.2392 | 0.2110 | 0.2306 | 51,079 | +0.00(+0.22%) |
Feb 05, 2020 | 0.2080 | 0.2346 | 0.2080 | 0.2301 | 35,199 | -0.00(-1.96%) |
Feb 04, 2020 | 0.2185 | 0.2347 | 0.2053 | 0.2347 | 119,615 | -0.00(-0.25%) |
Feb 03, 2020 | 0.2195 | 0.2507 | 0.2195 | 0.2353 | 24,444 | +0.01(+2.30%) |
Jan 31, 2020 | 0.2343 | 0.2343 | 0.2144 | 0.2300 | 113,800 | +0.01(+3.42%) |
Jan 30, 2020 | 0.2170 | 0.2407 | 0.2142 | 0.2224 | 67,405 | +0.00(+0.59%) |
Jan 29, 2020 | 0.2300 | 0.2372 | 0.2109 | 0.2211 | 291,747 | -0.01(-3.87%) |
Jan 28, 2020 | 0.2060 | 0.2428 | 0.2060 | 0.2300 | 49,056 | +0.00(+0.00%) |
Jan 27, 2020 | 0.2220 | 0.2543 | 0.2182 | 0.2300 | 134,238 | -0.02(-6.88%) |
Jan 24, 2020 | 0.2450 | 0.2573 | 0.2300 | 0.2470 | 79,800 | +0.01(+2.62%) |
Jan 23, 2020 | 0.2468 | 0.2564 | 0.2402 | 0.2407 | 145,849 | -0.01(-4.10%) |
Jan 22, 2020 | 0.2640 | 0.2883 | 0.2486 | 0.2510 | 190,766 | -0.03(-10.71%) |
Jan 21, 2020 | 0.2602 | 0.2811 | 0.2602 | 0.2811 | 31,109 | -0.01(-4.22%) |
Jan 17, 2020 | 0.2900 | 0.3000 | 0.2738 | 0.2935 | 285,700 | -0.01(-2.17%) |
Jan 16, 2020 | 0.3003 | 0.3080 | 0.2860 | 0.3000 | 116,794 | +0.01(+2.04%) |
Jan 15, 2020 | 0.2590 | 0.3100 | 0.2590 | 0.2940 | 50,000 | +0.03(+13.47%) |
Jan 14, 2020 | 0.2591 | 0.2591 | 0.2591 | 0.2591 | 1,271 | +0.00(+0.35%) |
Jan 13, 2020 | 0.2500 | 0.2617 | 0.2422 | 0.2582 | 213,200 | -0.00(-0.42%) |
Jan 10, 2020 | 0.2700 | 0.2711 | 0.2501 | 0.2593 | 210,600 | +0.01(+3.47%) |
Jan 09, 2020 | 0.2600 | 0.2624 | 0.2426 | 0.2506 | 84,800 | -0.01(-3.62%) |
Jan 08, 2020 | 0.2650 | 0.2800 | 0.2600 | 0.2600 | 35,550 | -0.01(-4.69%) |
Jan 07, 2020 | 0.2714 | 0.2815 | 0.2631 | 0.2728 | 53,300 | -0.01(-3.37%) |
Jan 06, 2020 | 0.3200 | 0.3200 | 0.2823 | 0.2823 | 36,338 | -0.01(-4.31%) |
Jan 03, 2020 | 0.3200 | 0.3369 | 0.2875 | 0.2950 | 49,400 | -0.01(-4.62%) |