Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3799 | 0.3799 | 0.3500 | 0.3700 | 32,900 | +0.02(+5.71%) |
May 28, 2020 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | 26,627 | -0.03(-7.89%) |
May 27, 2020 | 0.3800 | 0.3800 | 0.3500 | 0.3800 | 48,665 | -0.01(-2.19%) |
May 26, 2020 | 0.4686 | 0.4686 | 0.3814 | 0.3885 | 45,466 | -0.02(-5.24%) |
May 22, 2020 | 0.3400 | 0.4100 | 0.3400 | 0.4100 | 45,200 | +0.05(+13.89%) |
May 21, 2020 | 0.3919 | 0.3921 | 0.3463 | 0.3600 | 32,351 | -0.03(-7.69%) |
May 20, 2020 | 0.3900 | 0.3900 | 0.3700 | 0.3900 | 18,822 | +0.00(+0.13%) |
May 19, 2020 | 0.4000 | 0.4179 | 0.3662 | 0.3895 | 8,781 | +0.01(+2.50%) |
May 18, 2020 | 0.3210 | 0.4000 | 0.3210 | 0.3800 | 56,838 | -0.02(-4.86%) |
May 15, 2020 | 0.4000 | 0.4000 | 0.3697 | 0.3994 | 20,400 | +0.03(+8.03%) |
May 14, 2020 | 0.3677 | 0.4040 | 0.3478 | 0.3697 | 81,866 | -0.03(-7.39%) |
May 13, 2020 | 0.3975 | 0.3999 | 0.3754 | 0.3992 | 11,114 | -0.00(-0.20%) |
May 12, 2020 | 0.4000 | 0.4057 | 0.3800 | 0.4000 | 91,480 | +0.01(+2.56%) |
May 11, 2020 | 0.3923 | 0.4005 | 0.3775 | 0.3900 | 71,105 | -0.00(-0.03%) |
May 08, 2020 | 0.4070 | 0.4500 | 0.3695 | 0.3901 | 120,900 | -0.02(-4.27%) |
May 07, 2020 | 0.4025 | 0.4498 | 0.4000 | 0.4075 | 30,504 | -0.03(-7.39%) |
May 06, 2020 | 0.4560 | 0.4711 | 0.4219 | 0.4400 | 67,445 | -0.01(-1.90%) |
May 05, 2020 | 0.4100 | 0.4900 | 0.4100 | 0.4485 | 139,184 | +0.07(+18.03%) |
May 04, 2020 | 0.3900 | 0.4000 | 0.3588 | 0.3800 | 57,302 | -0.01(-3.41%) |
May 01, 2020 | 0.4448 | 0.4565 | 0.3599 | 0.3934 | 337,500 | -0.08(-16.79%) |
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%) |