Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3271 | 0.3466 | 0.2800 | 0.3073 | 679,900 | -0.03(-7.99%) |
May 28, 2020 | 0.3890 | 0.4273 | 0.3340 | 0.3340 | 1,154,748 | -0.06(-15.87%) |
May 27, 2020 | 0.3500 | 0.4264 | 0.3400 | 0.3970 | 1,724,819 | +0.06(+16.76%) |
May 26, 2020 | 0.3360 | 0.3630 | 0.2982 | 0.3400 | 1,417,985 | +0.10(+39.75%) |
May 22, 2020 | 0.2050 | 0.2500 | 0.2050 | 0.2433 | 1,150,700 | +0.02(+10.59%) |
May 21, 2020 | 0.2085 | 0.2250 | 0.1997 | 0.2200 | 413,832 | +0.01(+5.21%) |
May 20, 2020 | 0.2212 | 0.2285 | 0.1950 | 0.2091 | 733,902 | +0.00(+1.50%) |
May 19, 2020 | 0.1940 | 0.2100 | 0.1790 | 0.2060 | 713,376 | +0.02(+13.31%) |
May 18, 2020 | 0.1520 | 0.1900 | 0.1520 | 0.1818 | 728,456 | +0.01(+6.32%) |
May 15, 2020 | 0.1570 | 0.1860 | 0.1570 | 0.1710 | 437,300 | -0.00(-0.06%) |
May 14, 2020 | 0.1545 | 0.1755 | 0.1543 | 0.1711 | 416,986 | +0.01(+6.27%) |
May 13, 2020 | 0.1755 | 0.1755 | 0.1570 | 0.1610 | 334,548 | -0.01(-5.85%) |
May 12, 2020 | 0.1700 | 0.1800 | 0.1600 | 0.1710 | 396,140 | -0.01(-3.39%) |
May 11, 2020 | 0.1930 | 0.1944 | 0.1736 | 0.1770 | 315,890 | -0.01(-7.33%) |
May 08, 2020 | 0.1765 | 0.2021 | 0.1750 | 0.1910 | 346,700 | +0.00(+1.06%) |
May 07, 2020 | 0.1800 | 0.2015 | 0.1750 | 0.1890 | 151,227 | +0.00(+2.16%) |
May 06, 2020 | 0.1792 | 0.2000 | 0.1700 | 0.1850 | 407,258 | -0.00(-0.27%) |
May 05, 2020 | 0.1875 | 0.1998 | 0.1762 | 0.1855 | 188,471 | -0.00(-0.86%) |
May 04, 2020 | 0.1835 | 0.1990 | 0.1800 | 0.1871 | 208,574 | -0.00(-1.53%) |
May 01, 2020 | 0.1910 | 0.2025 | 0.1830 | 0.1900 | 528,400 | -0.01(-6.22%) |
Apr 30, 2020 | 0.1860 | 0.2100 | 0.1860 | 0.2026 | 606,099 | -0.00(-1.22%) |
Apr 29, 2020 | 0.2060 | 0.2370 | 0.2015 | 0.2051 | 874,940 | -0.00(-2.33%) |
Apr 28, 2020 | 0.2320 | 0.2334 | 0.2000 | 0.2100 | 709,503 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1868 | 0.2318 | 0.1835 | 0.2100 | 1,131,239 | +0.03(+14.44%) |
Apr 24, 2020 | 0.1970 | 0.2070 | 0.1720 | 0.1835 | 288,300 | -0.01(-3.37%) |
Apr 23, 2020 | 0.2090 | 0.2100 | 0.1855 | 0.1899 | 1,081,625 | -0.02(-7.37%) |
Apr 22, 2020 | 0.1990 | 0.2400 | 0.1750 | 0.2050 | 2,250,007 | +0.03(+17.14%) |
Apr 21, 2020 | 0.1575 | 0.1769 | 0.1575 | 0.1750 | 398,587 | +0.00(+0.81%) |
Apr 20, 2020 | 0.1850 | 0.1850 | 0.1620 | 0.1736 | 610,773 | +0.00(+0.52%) |
Apr 17, 2020 | 0.1780 | 0.1822 | 0.1619 | 0.1727 | 698,400 | -0.01(-4.06%) |
Apr 16, 2020 | 0.1800 | 0.1825 | 0.1630 | 0.1800 | 608,851 | +0.00(+1.81%) |
Apr 15, 2020 | 0.1670 | 0.1869 | 0.1670 | 0.1768 | 465,563 | -0.00(-1.78%) |
Apr 14, 2020 | 0.2020 | 0.2020 | 0.1760 | 0.1800 | 481,359 | +0.00(+0.00%) |
Apr 13, 2020 | 0.2010 | 0.2010 | 0.1800 | 0.1800 | 1,005,217 | -0.01(-3.23%) |
Apr 09, 2020 | 0.2010 | 0.2054 | 0.1800 | 0.1860 | 833,100 | -0.01(-5.73%) |
Apr 08, 2020 | 0.2080 | 0.2080 | 0.1700 | 0.1973 | 1,299,478 | +0.00(+2.44%) |
Apr 07, 2020 | 0.1875 | 0.2230 | 0.1800 | 0.1926 | 3,349,829 | +0.01(+7.90%) |
Apr 06, 2020 | 0.2138 | 0.2607 | 0.1559 | 0.1785 | 8,896,407 | -0.29(-61.94%) |
Apr 03, 2020 | 0.4475 | 0.4900 | 0.4120 | 0.4690 | 279,000 | -0.00(-0.21%) |
Apr 02, 2020 | 0.4505 | 0.4999 | 0.4400 | 0.4700 | 228,990 | +0.02(+5.40%) |
Apr 01, 2020 | 0.4690 | 0.5400 | 0.4370 | 0.4459 | 529,208 | -0.08(-15.87%) |
Mar 31, 2020 | 0.5900 | 0.5900 | 0.4866 | 0.5300 | 421,460 | -0.03(-5.64%) |
Mar 30, 2020 | 0.5951 | 0.6000 | 0.4490 | 0.5617 | 430,548 | -0.05(-8.01%) |
Mar 27, 2020 | 0.6800 | 0.6900 | 0.5958 | 0.6106 | 888,300 | -0.08(-12.02%) |
Mar 26, 2020 | 0.6345 | 0.7171 | 0.6085 | 0.6940 | 751,990 | +0.04(+5.44%) |
Mar 25, 2020 | 0.6500 | 0.7228 | 0.6158 | 0.6582 | 697,697 | +0.01(+2.22%) |
Mar 24, 2020 | 0.6631 | 0.6740 | 0.5893 | 0.6439 | 904,576 | +0.11(+21.49%) |
Mar 23, 2020 | 0.4630 | 0.5575 | 0.4442 | 0.5300 | 692,452 | +0.05(+11.37%) |
Mar 20, 2020 | 0.4340 | 0.5241 | 0.3500 | 0.4759 | 1,056,600 | +0.12(+33.94%) |
Mar 19, 2020 | 0.3000 | 0.3673 | 0.3000 | 0.3553 | 433,421 | +0.02(+6.25%) |
Mar 18, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3344 | 1,300,548 | -0.01(-2.08%) |
Mar 17, 2020 | 0.3600 | 0.3600 | 0.3098 | 0.3415 | 750,856 | -0.02(-5.14%) |
Mar 16, 2020 | 0.5700 | 0.5700 | 0.3500 | 0.3600 | 640,418 | -0.08(-18.18%) |
Mar 13, 2020 | 0.4220 | 0.5000 | 0.4128 | 0.4400 | 654,700 | +0.02(+4.59%) |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.4097 | 0.4207 | 951,590 | -0.11(-20.35%) |
Mar 11, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5282 | 761,047 | -0.07(-11.97%) |
Mar 10, 2020 | 0.5950 | 0.6529 | 0.5600 | 0.6000 | 546,104 | +0.02(+3.45%) |
Mar 09, 2020 | 0.5500 | 0.6500 | 0.5480 | 0.5800 | 815,006 | -0.14(-19.29%) |
Mar 06, 2020 | 0.7905 | 0.7905 | 0.6928 | 0.7186 | 441,700 | -0.07(-9.04%) |
Mar 05, 2020 | 0.8298 | 0.8700 | 0.7800 | 0.7900 | 332,723 | -0.07(-8.14%) |
Mar 04, 2020 | 0.7909 | 0.8708 | 0.7817 | 0.8600 | 269,924 | +0.06(+7.03%) |
Mar 03, 2020 | 0.8803 | 0.8950 | 0.7819 | 0.8035 | 436,510 | -0.05(-5.66%) |