Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2353 | 0.2385 | 0.2279 | 0.2342 | 914,298 | -0.00(-0.04%) |
Apr 29, 2020 | 0.2257 | 0.2385 | 0.2257 | 0.2342 | 1,023,516 | +0.01(+2.55%) |
Apr 28, 2020 | 0.2300 | 0.2380 | 0.2279 | 0.2284 | 937,276 | -0.01(-2.49%) |
Apr 27, 2020 | 0.2342 | 0.2342 | 0.2257 | 0.2342 | 1,221,921 | +0.00(+1.83%) |
Apr 24, 2020 | 0.2260 | 0.2342 | 0.2257 | 0.2300 | 1,229,189 | +0.00(+0.04%) |
Apr 23, 2020 | 0.2385 | 0.2385 | 0.2236 | 0.2299 | 1,015,939 | -0.00(-0.02%) |
Apr 22, 2020 | 0.2257 | 0.2342 | 0.2215 | 0.2300 | 774,842 | +0.01(+3.61%) |
Apr 21, 2020 | 0.2342 | 0.2342 | 0.2172 | 0.2220 | 1,168,117 | -0.01(-3.52%) |
Apr 20, 2020 | 0.2300 | 0.2428 | 0.2236 | 0.2301 | 1,927,784 | -0.00(-0.02%) |
Apr 17, 2020 | 0.2371 | 0.2427 | 0.2236 | 0.2301 | 1,431,588 | +0.00(+1.94%) |
Apr 16, 2020 | 0.2385 | 0.2428 | 0.2257 | 0.2257 | 668,500 | -0.01(-3.64%) |
Apr 15, 2020 | 0.2342 | 0.2513 | 0.2215 | 0.2342 | 1,190,164 | -0.01(-4.15%) |
Apr 14, 2020 | 0.2513 | 0.2598 | 0.2346 | 0.2444 | 2,398,088 | -0.01(-4.37%) |
Apr 13, 2020 | 0.2342 | 0.2555 | 0.2257 | 0.2555 | 1,721,923 | +0.02(+10.54%) |
Apr 09, 2020 | 0.2300 | 0.2342 | 0.2223 | 0.2312 | 1,479,722 | +0.00(+0.52%) |
Apr 08, 2020 | 0.2342 | 0.2428 | 0.2215 | 0.2300 | 2,255,403 | +0.00(+1.89%) |
Apr 07, 2020 | 0.2385 | 0.2385 | 0.2172 | 0.2257 | 1,251,288 | -0.00(-1.85%) |
Apr 06, 2020 | 0.2255 | 0.2342 | 0.2166 | 0.2300 | 1,164,738 | +0.01(+4.05%) |
Apr 03, 2020 | 0.2301 | 0.2342 | 0.2129 | 0.2210 | 901,640 | -0.00(-2.08%) |
Apr 02, 2020 | 0.2342 | 0.2470 | 0.2172 | 0.2257 | 1,524,804 | -0.01(-5.36%) |
Apr 01, 2020 | 0.2385 | 0.2513 | 0.2300 | 0.2385 | 922,354 | -0.00(-0.11%) |
Mar 31, 2020 | 0.2365 | 0.2530 | 0.2342 | 0.2388 | 1,711,019 | +0.00(+1.43%) |
Mar 30, 2020 | 0.2300 | 0.2555 | 0.2215 | 0.2354 | 1,761,537 | -0.01(-2.28%) |
Mar 27, 2020 | 0.2641 | 0.2768 | 0.2266 | 0.2409 | 2,711,729 | -0.02(-7.28%) |
Mar 26, 2020 | 0.2470 | 0.2853 | 0.2428 | 0.2598 | 3,651,189 | +0.02(+7.02%) |
Mar 25, 2020 | 0.2470 | 0.2555 | 0.2342 | 0.2428 | 2,349,775 | -0.00(-1.38%) |
Mar 24, 2020 | 0.2257 | 0.2470 | 0.2257 | 0.2462 | 2,512,474 | +0.02(+9.06%) |
Mar 23, 2020 | 0.2129 | 0.2342 | 0.2087 | 0.2257 | 1,250,316 | +0.02(+7.94%) |
Mar 20, 2020 | 0.1965 | 0.2215 | 0.1917 | 0.2091 | 3,500,899 | +0.02(+8.51%) |
Mar 19, 2020 | 0.1746 | 0.2066 | 0.1681 | 0.1927 | 3,803,874 | +0.02(+14.73%) |
Mar 18, 2020 | 0.1704 | 0.1918 | 0.1661 | 0.1680 | 4,707,404 | -0.02(-12.36%) |
Mar 17, 2020 | 0.1831 | 0.1959 | 0.1576 | 0.1917 | 10,290,369 | -0.00(-2.17%) |
Mar 16, 2020 | 0.1959 | 0.2257 | 0.1917 | 0.1959 | 5,469,269 | -0.07(-27.23%) |
Mar 13, 2020 | 0.2768 | 0.2896 | 0.2428 | 0.2692 | 2,829,600 | +0.00(+0.33%) |
Mar 12, 2020 | 0.2768 | 0.2896 | 0.2385 | 0.2683 | 3,022,659 | -0.04(-12.50%) |
Mar 11, 2020 | 0.3066 | 0.3194 | 0.3024 | 0.3066 | 2,540,641 | -0.02(-5.26%) |
Mar 10, 2020 | 0.3322 | 0.3535 | 0.3066 | 0.3237 | 2,691,776 | +0.00(+0.07%) |
Mar 09, 2020 | 0.3287 | 0.3534 | 0.3152 | 0.3235 | 3,139,330 | -0.03(-9.10%) |
Mar 06, 2020 | 0.3620 | 0.3946 | 0.3535 | 0.3558 | 3,785,479 | -0.01(-2.62%) |
Mar 05, 2020 | 0.3548 | 0.3744 | 0.3535 | 0.3654 | 1,811,437 | +0.01(+2.88%) |
Mar 04, 2020 | 0.3443 | 0.3577 | 0.3365 | 0.3552 | 2,239,908 | +0.02(+5.72%) |
Mar 03, 2020 | 0.3352 | 0.3492 | 0.3241 | 0.3360 | 1,488,171 | +0.01(+1.91%) |
Mar 02, 2020 | 0.3322 | 0.3365 | 0.3194 | 0.3297 | 1,345,310 | +0.01(+1.86%) |
Feb 28, 2020 | 0.3067 | 0.3309 | 0.3008 | 0.3237 | 2,692,241 | +0.00(+1.33%) |
Feb 27, 2020 | 0.3237 | 0.3365 | 0.2981 | 0.3194 | 3,255,108 | -0.02(-5.10%) |
Feb 26, 2020 | 0.3407 | 0.3488 | 0.3365 | 0.3366 | 1,445,484 | +0.00(+0.76%) |
Feb 25, 2020 | 0.3407 | 0.3577 | 0.3303 | 0.3340 | 2,434,700 | -0.02(-4.63%) |
Feb 24, 2020 | 0.3556 | 0.3577 | 0.3344 | 0.3503 | 3,222,304 | -0.01(-3.38%) |
Feb 21, 2020 | 0.3638 | 0.3700 | 0.3549 | 0.3625 | 1,476,200 | +0.00(+0.14%) |
Feb 20, 2020 | 0.3577 | 0.3620 | 0.3535 | 0.3620 | 1,136,136 | +0.00(+1.19%) |
Feb 19, 2020 | 0.3663 | 0.3705 | 0.3492 | 0.3577 | 2,063,800 | -0.01(-2.39%) |
Feb 18, 2020 | 0.3705 | 0.3714 | 0.3450 | 0.3665 | 3,144,425 | -0.00(-1.19%) |
Feb 14, 2020 | 0.3818 | 0.3828 | 0.3620 | 0.3710 | 2,962,733 | -0.01(-2.26%) |
Feb 13, 2020 | 0.3876 | 0.3918 | 0.3790 | 0.3795 | 1,703,651 | -0.01(-2.08%) |
Feb 12, 2020 | 0.3961 | 0.4003 | 0.3876 | 0.3876 | 1,071,000 | -0.00(-1.09%) |
Feb 11, 2020 | 0.3961 | 0.4046 | 0.3876 | 0.3918 | 1,756,465 | -0.01(-2.13%) |
Feb 10, 2020 | 0.4089 | 0.4089 | 0.3961 | 0.4003 | 748,448 | +0.00(+0.37%) |
Feb 07, 2020 | 0.4072 | 0.4224 | 0.3961 | 0.3988 | 1,655,589 | -0.01(-3.45%) |
Feb 06, 2020 | 0.4089 | 0.4174 | 0.3961 | 0.4131 | 1,375,501 | +0.01(+2.86%) |
Feb 05, 2020 | 0.4044 | 0.4163 | 0.3961 | 0.4016 | 2,030,106 | +0.01(+3.62%) |
Feb 04, 2020 | 0.3972 | 0.4131 | 0.3838 | 0.3876 | 1,996,348 | -0.01(-2.14%) |