Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3980 | 0.3980 | 0.3500 | 0.3700 | 955,147 | -0.02(-4.39%) |
Apr 29, 2020 | 0.3800 | 0.4150 | 0.3605 | 0.3870 | 2,557,967 | +0.02(+5.16%) |
Apr 28, 2020 | 0.3316 | 0.3838 | 0.3301 | 0.3680 | 3,050,038 | +0.03(+9.26%) |
Apr 27, 2020 | 0.3400 | 0.3430 | 0.3250 | 0.3368 | 670,985 | +0.00(+0.51%) |
Apr 24, 2020 | 0.3400 | 0.3495 | 0.3100 | 0.3351 | 597,800 | -0.00(-1.44%) |
Apr 23, 2020 | 0.3300 | 0.3478 | 0.3300 | 0.3400 | 459,379 | +0.00(+0.00%) |
Apr 22, 2020 | 0.3300 | 0.3400 | 0.3050 | 0.3400 | 485,771 | +0.01(+3.03%) |
Apr 21, 2020 | 0.3400 | 0.3500 | 0.3200 | 0.3300 | 514,399 | -0.00(-0.99%) |
Apr 20, 2020 | 0.3307 | 0.3500 | 0.3150 | 0.3333 | 826,026 | +0.00(+1.00%) |
Apr 17, 2020 | 0.3200 | 0.3549 | 0.3150 | 0.3300 | 1,535,800 | +0.01(+1.54%) |
Apr 16, 2020 | 0.3022 | 0.3400 | 0.3021 | 0.3250 | 930,690 | +0.01(+2.20%) |
Apr 15, 2020 | 0.3300 | 0.3300 | 0.3020 | 0.3180 | 1,042,625 | -0.01(-3.64%) |
Apr 14, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3300 | 711,775 | +0.01(+3.13%) |
Apr 13, 2020 | 0.3000 | 0.3500 | 0.2900 | 0.3200 | 2,022,595 | +0.02(+6.67%) |
Apr 09, 2020 | 0.3100 | 0.3285 | 0.3000 | 0.3000 | 676,500 | -0.01(-2.18%) |
Apr 08, 2020 | 0.3094 | 0.3299 | 0.3000 | 0.3067 | 613,662 | -0.01(-4.16%) |
Apr 07, 2020 | 0.3000 | 0.3200 | 0.2830 | 0.3200 | 1,130,120 | +0.03(+10.34%) |
Apr 06, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2900 | 568,129 | +0.00(+0.00%) |
Apr 03, 2020 | 0.2960 | 0.3030 | 0.2671 | 0.2900 | 832,000 | -0.00(-0.34%) |
Apr 02, 2020 | 0.3097 | 0.3200 | 0.2910 | 0.2910 | 608,924 | -0.03(-9.60%) |
Apr 01, 2020 | 0.3175 | 0.3300 | 0.2910 | 0.3219 | 1,228,811 | -0.00(-0.95%) |
Mar 31, 2020 | 0.3301 | 0.3498 | 0.3050 | 0.3250 | 499,226 | -0.01(-2.69%) |
Mar 30, 2020 | 0.3621 | 0.3621 | 0.3200 | 0.3340 | 901,627 | -0.01(-2.31%) |
Mar 27, 2020 | 0.3280 | 0.3550 | 0.2901 | 0.3419 | 3,898,500 | +0.01(+4.24%) |
Mar 26, 2020 | 0.3850 | 0.3850 | 0.3200 | 0.3280 | 4,100,515 | -0.01(-3.53%) |
Mar 25, 2020 | 0.3100 | 0.3800 | 0.3100 | 0.3400 | 1,716,448 | -0.01(-2.86%) |
Mar 24, 2020 | 0.3386 | 0.3900 | 0.3215 | 0.3500 | 849,053 | +0.01(+2.94%) |
Mar 23, 2020 | 0.3900 | 0.4000 | 0.3200 | 0.3400 | 483,475 | -0.01(-2.86%) |
Mar 20, 2020 | 0.3600 | 0.3990 | 0.3400 | 0.3500 | 589,100 | +0.00(+0.00%) |
Mar 19, 2020 | 0.3500 | 0.3700 | 0.3000 | 0.3500 | 875,461 | -0.01(-2.78%) |
Mar 18, 2020 | 0.3850 | 0.3998 | 0.3520 | 0.3600 | 524,300 | -0.03(-7.69%) |
Mar 17, 2020 | 0.3700 | 0.4200 | 0.3300 | 0.3900 | 432,831 | +0.02(+5.41%) |
Mar 16, 2020 | 0.3500 | 0.3899 | 0.3200 | 0.3700 | 786,487 | +0.00(+0.00%) |
Mar 13, 2020 | 0.3500 | 0.4499 | 0.3200 | 0.3700 | 978,200 | +0.02(+4.52%) |
Mar 12, 2020 | 0.3700 | 0.4099 | 0.3100 | 0.3540 | 514,287 | -0.04(-9.23%) |
Mar 11, 2020 | 0.4000 | 0.4300 | 0.3700 | 0.3900 | 479,553 | -0.01(-2.50%) |
Mar 10, 2020 | 0.3900 | 0.4300 | 0.3800 | 0.4000 | 398,408 | +0.02(+5.24%) |
Mar 09, 2020 | 0.4000 | 0.4054 | 0.3000 | 0.3801 | 906,421 | -0.06(-14.58%) |
Mar 06, 2020 | 0.4950 | 0.4950 | 0.4320 | 0.4450 | 815,800 | -0.05(-10.10%) |
Mar 05, 2020 | 0.5800 | 0.5800 | 0.4701 | 0.4950 | 680,670 | -0.03(-4.81%) |
Mar 04, 2020 | 0.5040 | 0.5399 | 0.4670 | 0.5200 | 1,363,898 | +0.02(+4.00%) |
Mar 03, 2020 | 0.5000 | 0.5300 | 0.4600 | 0.5000 | 1,708,976 | -0.05(-9.09%) |
Mar 02, 2020 | 0.6000 | 0.6270 | 0.5010 | 0.5500 | 3,696,836 | -0.03(-5.17%) |
Feb 28, 2020 | 0.5700 | 0.7200 | 0.5001 | 0.5800 | 9,602,900 | +0.03(+6.13%) |
Feb 27, 2020 | 0.5401 | 0.5500 | 0.5001 | 0.5465 | 179,005 | -0.00(-0.58%) |
Feb 26, 2020 | 0.6000 | 0.6000 | 0.5401 | 0.5497 | 351,265 | -0.03(-5.16%) |
Feb 25, 2020 | 0.6000 | 0.6000 | 0.5700 | 0.5796 | 173,832 | -0.03(-4.32%) |
Feb 24, 2020 | 0.5902 | 0.6100 | 0.5598 | 0.6058 | 180,923 | -0.01(-1.32%) |
Feb 21, 2020 | 0.6020 | 0.6321 | 0.5921 | 0.6139 | 148,000 | -0.00(-0.39%) |
Feb 20, 2020 | 0.6000 | 0.6400 | 0.5901 | 0.6163 | 482,374 | +0.02(+2.72%) |
Feb 19, 2020 | 0.5850 | 0.6000 | 0.5850 | 0.6000 | 104,453 | +0.00(+0.74%) |
Feb 18, 2020 | 0.5610 | 0.6000 | 0.5500 | 0.5956 | 524,646 | +0.05(+8.33%) |
Feb 14, 2020 | 0.5780 | 0.5780 | 0.5401 | 0.5498 | 391,300 | -0.01(-1.82%) |
Feb 13, 2020 | 0.5900 | 0.6000 | 0.5395 | 0.5600 | 585,296 | -0.05(-7.50%) |
Feb 12, 2020 | 0.6085 | 0.6249 | 0.5920 | 0.6054 | 398,020 | -0.00(-0.75%) |
Feb 11, 2020 | 0.5800 | 0.6200 | 0.5600 | 0.6100 | 665,388 | +0.03(+5.17%) |
Feb 10, 2020 | 0.5900 | 0.5900 | 0.5600 | 0.5800 | 184,555 | +0.01(+2.55%) |
Feb 07, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5656 | 230,100 | -0.01(-2.48%) |
Feb 06, 2020 | 0.6000 | 0.6000 | 0.5600 | 0.5800 | 378,407 | -0.02(-2.68%) |
Feb 05, 2020 | 0.6000 | 0.6100 | 0.5632 | 0.5960 | 520,423 | +0.03(+6.05%) |
Feb 04, 2020 | 0.5620 | 0.6000 | 0.5620 | 0.5620 | 439,302 | +0.00(+0.00%) |