Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2020 | 0.4199 | 0.4199 | 0.4199 | 0 | +0.00(+0.82%) | |
May 22, 2020 | 0.4160 | 0.4189 | 0.4150 | 0.4165 | 1,839,600 | +0.00(+0.12%) |
May 21, 2020 | 0.4156 | 0.4176 | 0.4155 | 0.4160 | 648,359 | -0.00(-0.10%) |
May 20, 2020 | 0.4155 | 0.4184 | 0.4155 | 0.4164 | 974,978 | +0.00(+0.22%) |
May 19, 2020 | 0.4149 | 0.4188 | 0.4149 | 0.4155 | 1,392,063 | -0.00(-0.86%) |
May 18, 2020 | 0.4150 | 0.4200 | 0.4150 | 0.4191 | 2,669,456 | +0.01(+1.40%) |
May 15, 2020 | 0.4185 | 0.4190 | 0.4037 | 0.4133 | 2,737,500 | -0.01(-1.20%) |
May 14, 2020 | 0.3999 | 0.4287 | 0.3960 | 0.4183 | 7,784,297 | +0.02(+4.57%) |
May 13, 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 2,480,619 | -0.01(-1.48%) |
May 12, 2020 | 0.4003 | 0.4080 | 0.4000 | 0.4060 | 1,544,832 | +0.00(+0.25%) |
May 11, 2020 | 0.3902 | 0.4080 | 0.3900 | 0.4050 | 1,882,634 | +0.01(+2.64%) |
May 08, 2020 | 0.3970 | 0.3970 | 0.3875 | 0.3946 | 1,103,800 | +0.00(+0.31%) |
May 07, 2020 | 0.3891 | 0.3999 | 0.3825 | 0.3934 | 2,277,122 | -0.01(-1.40%) |
May 06, 2020 | 0.3900 | 0.4100 | 0.3840 | 0.3990 | 6,242,517 | +0.01(+2.54%) |
May 05, 2020 | 0.3862 | 0.3930 | 0.3826 | 0.3891 | 1,545,139 | -0.00(-0.26%) |
May 04, 2020 | 0.3912 | 0.3949 | 0.3822 | 0.3901 | 1,305,848 | +0.00(+0.03%) |
May 01, 2020 | 0.3908 | 0.3949 | 0.3850 | 0.3900 | 2,013,600 | +0.00(+0.00%) |
Apr 30, 2020 | 0.3850 | 0.4000 | 0.3819 | 0.3900 | 2,568,250 | -0.01(-1.32%) |
Apr 29, 2020 | 0.4020 | 0.4049 | 0.3632 | 0.3952 | 5,014,009 | -0.01(-3.61%) |
Apr 28, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 2,433,171 | +0.00(+0.00%) |
Apr 27, 2020 | 0.4100 | 0.4200 | 0.4100 | 0.4100 | 2,596,681 | -0.00(-0.61%) |
Apr 24, 2020 | 0.4053 | 0.4140 | 0.4052 | 0.4125 | 2,201,200 | +0.00(+0.61%) |
Apr 23, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4100 | 2,136,360 | +0.01(+2.50%) |
Apr 22, 2020 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | 2,628,088 | -0.00(-0.42%) |
Apr 21, 2020 | 0.4055 | 0.4130 | 0.3900 | 0.4017 | 2,186,081 | -0.00(-0.07%) |
Apr 20, 2020 | 0.3900 | 0.4190 | 0.3900 | 0.4020 | 2,316,443 | +0.00(+1.13%) |
Apr 17, 2020 | 0.4000 | 0.4001 | 0.3840 | 0.3975 | 3,058,400 | +0.01(+1.95%) |
Apr 16, 2020 | 0.3875 | 0.4050 | 0.3800 | 0.3899 | 3,345,257 | -0.00(-0.03%) |
Apr 15, 2020 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | 907,047 | +0.00(+0.54%) |
Apr 14, 2020 | 0.3825 | 0.3979 | 0.3750 | 0.3879 | 1,953,358 | -0.00(-0.59%) |
Apr 13, 2020 | 0.3700 | 0.3948 | 0.3676 | 0.3902 | 2,259,615 | +0.02(+5.29%) |
Apr 09, 2020 | 0.3720 | 0.3790 | 0.3611 | 0.3706 | 1,348,300 | +0.00(+0.71%) |
Apr 08, 2020 | 0.3700 | 0.3700 | 0.3626 | 0.3680 | 983,806 | -0.00(-0.22%) |
Apr 07, 2020 | 0.3650 | 0.3779 | 0.3625 | 0.3688 | 1,069,619 | -0.00(-0.32%) |
Apr 06, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3700 | 1,439,184 | -0.00(-0.35%) |
Apr 03, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3713 | 1,265,600 | -0.01(-1.38%) |
Apr 02, 2020 | 0.3722 | 0.3780 | 0.3600 | 0.3765 | 1,691,079 | -0.00(-0.92%) |
Apr 01, 2020 | 0.3800 | 0.3900 | 0.3700 | 0.3800 | 1,659,404 | -0.01(-2.56%) |
Mar 31, 2020 | 0.3700 | 0.3900 | 0.3600 | 0.3900 | 4,210,650 | +0.02(+4.81%) |
Mar 30, 2020 | 0.3730 | 0.3800 | 0.3500 | 0.3721 | 5,010,219 | +0.02(+4.82%) |
Mar 27, 2020 | 0.3510 | 0.3650 | 0.3500 | 0.3550 | 1,684,700 | -0.01(-3.53%) |
Mar 26, 2020 | 0.3550 | 0.3888 | 0.3520 | 0.3680 | 4,540,828 | +0.00(+0.14%) |
Mar 25, 2020 | 0.3336 | 0.3690 | 0.3181 | 0.3675 | 7,592,492 | +0.03(+8.09%) |
Mar 24, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3400 | 4,361,740 | +0.00(+0.00%) |
Mar 23, 2020 | 0.3400 | 0.3699 | 0.3093 | 0.3400 | 10,631,525 | +0.00(+0.59%) |
Mar 20, 2020 | 0.3350 | 0.3490 | 0.3300 | 0.3380 | 2,791,500 | +0.01(+2.42%) |
Mar 19, 2020 | 0.3300 | 0.3500 | 0.3200 | 0.3300 | 3,834,993 | +0.01(+3.13%) |
Mar 18, 2020 | 0.3200 | 0.3700 | 0.3100 | 0.3200 | 4,399,546 | -0.01(-2.88%) |
Mar 17, 2020 | 0.3480 | 0.3550 | 0.3130 | 0.3295 | 6,192,974 | -0.02(-5.86%) |
Mar 16, 2020 | 0.3800 | 0.3800 | 0.3300 | 0.3500 | 11,202,145 | +0.04(+12.61%) |
Mar 13, 2020 | 0.3661 | 0.3760 | 0.2800 | 0.3108 | 5,545,900 | -0.05(-13.67%) |
Mar 12, 2020 | 0.3700 | 0.3900 | 0.3300 | 0.3600 | 3,758,913 | -0.04(-10.00%) |
Mar 11, 2020 | 0.4100 | 0.4400 | 0.3800 | 0.4000 | 6,703,795 | -0.04(-9.09%) |
Mar 10, 2020 | 0.4900 | 0.5800 | 0.4000 | 0.4400 | 34,355,396 | +0.06(+14.88%) |
Mar 09, 2020 | 0.4050 | 0.4200 | 0.3800 | 0.3830 | 5,116,105 | -0.07(-16.21%) |
Mar 06, 2020 | 0.4950 | 0.4970 | 0.4420 | 0.4571 | 7,970,900 | -0.04(-8.58%) |
Mar 05, 2020 | 0.4000 | 0.5200 | 0.4000 | 0.5000 | 23,429,586 | +0.10(+25.16%) |
Mar 04, 2020 | 0.3899 | 0.3995 | 0.3550 | 0.3995 | 5,794,901 | +0.02(+5.13%) |
Mar 03, 2020 | 0.4000 | 0.4100 | 0.3800 | 0.3800 | 6,479,722 | -0.05(-11.21%) |
Mar 02, 2020 | 0.4500 | 0.4500 | 0.3848 | 0.4280 | 14,088,840 | -0.03(-6.96%) |
Feb 28, 2020 | 0.5750 | 0.6010 | 0.3748 | 0.4600 | 54,373,300 | +0.16(+50.82%) |
Feb 27, 2020 | 0.3300 | 0.3369 | 0.2850 | 0.3050 | 8,684,408 | -0.04(-12.43%) |
Feb 26, 2020 | 0.4190 | 0.4240 | 0.3310 | 0.3483 | 12,255,467 | -0.01(-3.25%) |
Feb 25, 2020 | 0.5300 | 0.6500 | 0.3400 | 0.3600 | 52,636,696 | -0.11(-23.40%) |
Feb 24, 2020 | 0.3199 | 0.5200 | 0.3100 | 0.4700 | 42,205,260 | +0.18(+61.12%) |
Feb 21, 2020 | 0.2810 | 0.2998 | 0.2710 | 0.2917 | 1,744,200 | +0.01(+4.78%) |
Feb 20, 2020 | 0.2712 | 0.2940 | 0.2710 | 0.2784 | 2,062,281 | -0.00(-0.75%) |
Feb 19, 2020 | 0.3090 | 0.3090 | 0.2500 | 0.2805 | 5,468,029 | -0.02(-6.47%) |
Feb 18, 2020 | 0.3100 | 0.3154 | 0.2950 | 0.2999 | 1,384,793 | -0.01(-3.10%) |
Feb 14, 2020 | 0.3100 | 0.3190 | 0.2100 | 0.3095 | 1,270,900 | -0.00(-0.67%) |
Feb 13, 2020 | 0.3199 | 0.3225 | 0.3100 | 0.3116 | 1,193,723 | -0.01(-2.63%) |
Feb 12, 2020 | 0.3200 | 0.3300 | 0.3100 | 0.3200 | 1,874,491 | -0.01(-1.63%) |
Feb 11, 2020 | 0.3212 | 0.3350 | 0.3188 | 0.3253 | 2,087,602 | +0.01(+1.91%) |
Feb 10, 2020 | 0.3233 | 0.3268 | 0.3161 | 0.3192 | 2,155,755 | +0.00(+0.69%) |
Feb 07, 2020 | 0.3294 | 0.3294 | 0.3160 | 0.3170 | 917,800 | -0.01(-2.19%) |
Feb 06, 2020 | 0.3289 | 0.3300 | 0.3156 | 0.3241 | 1,166,616 | -0.01(-1.79%) |
Feb 05, 2020 | 0.3200 | 0.3349 | 0.3105 | 0.3300 | 2,269,678 | +0.02(+6.45%) |
Feb 04, 2020 | 0.3100 | 0.3300 | 0.3000 | 0.3100 | 2,665,835 | -0.01(-3.13%) |