Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4400 | 0.5100 | 0.4400 | 0.5100 | 1,114,181 | +0.07(+15.94%) |
Apr 29, 2020 | 0.4316 | 0.4500 | 0.4152 | 0.4399 | 280,098 | +0.02(+4.74%) |
Apr 28, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 326,483 | -0.01(-2.33%) |
Apr 27, 2020 | 0.3900 | 0.4500 | 0.3900 | 0.4300 | 432,487 | +0.04(+11.63%) |
Apr 24, 2020 | 0.3900 | 0.4000 | 0.3801 | 0.3852 | 263,500 | -0.00(-1.23%) |
Apr 23, 2020 | 0.4000 | 0.4000 | 0.3801 | 0.3900 | 303,184 | +0.01(+2.63%) |
Apr 22, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 467,973 | +0.01(+2.70%) |
Apr 21, 2020 | 0.3600 | 0.5200 | 0.3400 | 0.3700 | 4,963,918 | +0.01(+3.06%) |
Apr 20, 2020 | 0.3600 | 0.3799 | 0.3410 | 0.3590 | 301,269 | -0.00(-0.28%) |
Apr 17, 2020 | 0.3750 | 0.3772 | 0.3571 | 0.3600 | 214,100 | +0.00(+0.84%) |
Apr 16, 2020 | 0.3809 | 0.3899 | 0.3550 | 0.3570 | 271,650 | -0.03(-8.46%) |
Apr 15, 2020 | 0.3800 | 0.3900 | 0.3550 | 0.3900 | 146,726 | +0.01(+2.63%) |
Apr 14, 2020 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | 163,871 | +0.01(+1.71%) |
Apr 13, 2020 | 0.3655 | 0.3762 | 0.3500 | 0.3736 | 172,167 | +0.01(+2.30%) |
Apr 09, 2020 | 0.3600 | 0.3800 | 0.3511 | 0.3652 | 162,600 | -0.01(-2.56%) |
Apr 08, 2020 | 0.3898 | 0.4200 | 0.3534 | 0.3748 | 451,260 | -0.02(-3.90%) |
Apr 07, 2020 | 0.3600 | 0.4000 | 0.3500 | 0.3900 | 268,433 | +0.04(+11.43%) |
Apr 06, 2020 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | 139,016 | -0.01(-2.78%) |
Apr 03, 2020 | 0.3500 | 0.3600 | 0.3410 | 0.3600 | 203,300 | +0.01(+2.86%) |
Apr 02, 2020 | 0.3430 | 0.3700 | 0.3430 | 0.3500 | 175,393 | -0.02(-4.11%) |
Apr 01, 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3650 | 164,979 | +0.02(+4.52%) |
Mar 31, 2020 | 0.3650 | 0.3650 | 0.3400 | 0.3492 | 168,996 | -0.01(-2.35%) |
Mar 30, 2020 | 0.3700 | 0.3800 | 0.3500 | 0.3576 | 174,360 | -0.01(-3.35%) |
Mar 27, 2020 | 0.3759 | 0.3769 | 0.3358 | 0.3700 | 267,500 | +0.01(+2.78%) |
Mar 26, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3600 | 343,533 | +0.04(+12.50%) |
Mar 25, 2020 | 0.2800 | 0.3300 | 0.2700 | 0.3200 | 1,022,407 | +0.05(+18.52%) |
Mar 24, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2700 | 118,904 | +0.02(+8.74%) |
Mar 23, 2020 | 0.2420 | 0.2704 | 0.2299 | 0.2483 | 145,955 | -0.02(-7.87%) |
Mar 20, 2020 | 0.2800 | 0.2800 | 0.2500 | 0.2695 | 159,900 | -0.01(-3.75%) |
Mar 19, 2020 | 0.2480 | 0.2800 | 0.2250 | 0.2800 | 392,546 | +0.05(+21.74%) |
Mar 18, 2020 | 0.2500 | 0.2601 | 0.2200 | 0.2300 | 291,221 | -0.02(-8.00%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2100 | 0.2500 | 231,687 | +0.04(+19.05%) |
Mar 16, 2020 | 0.2600 | 0.2900 | 0.1900 | 0.2100 | 404,172 | -0.04(-16.67%) |
Mar 13, 2020 | 0.2522 | 0.2999 | 0.2520 | 0.2520 | 328,300 | +0.00(+0.80%) |
Mar 12, 2020 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 494,999 | -0.02(-5.70%) |
Mar 11, 2020 | 0.3080 | 0.3080 | 0.2530 | 0.2651 | 514,357 | -0.03(-9.68%) |
Mar 10, 2020 | 0.3475 | 0.3599 | 0.2711 | 0.2935 | 743,241 | -0.03(-8.31%) |
Mar 09, 2020 | 0.3700 | 0.3800 | 0.3200 | 0.3201 | 436,591 | -0.05(-13.49%) |
Mar 06, 2020 | 0.3400 | 0.3797 | 0.3201 | 0.3700 | 601,500 | +0.03(+8.82%) |
Mar 05, 2020 | 0.3600 | 0.3700 | 0.3313 | 0.3400 | 252,107 | -0.03(-7.86%) |
Mar 04, 2020 | 0.3400 | 0.3769 | 0.3151 | 0.3690 | 407,598 | +0.03(+8.53%) |
Mar 03, 2020 | 0.3700 | 0.3700 | 0.3200 | 0.3400 | 237,181 | -0.02(-4.76%) |
Mar 02, 2020 | 0.3232 | 0.3700 | 0.3232 | 0.3570 | 297,398 | +0.04(+12.97%) |
Feb 28, 2020 | 0.3125 | 0.3278 | 0.2639 | 0.3160 | 506,800 | -0.00(-0.41%) |
Feb 27, 2020 | 0.3500 | 0.3629 | 0.3031 | 0.3173 | 481,070 | -0.03(-9.52%) |
Feb 26, 2020 | 0.3710 | 0.3710 | 0.3323 | 0.3507 | 177,829 | -0.01(-3.79%) |
Feb 25, 2020 | 0.3908 | 0.4020 | 0.2900 | 0.3645 | 775,554 | -0.02(-6.30%) |
Feb 24, 2020 | 0.4000 | 0.4000 | 0.3800 | 0.3890 | 264,897 | -0.01(-3.14%) |
Feb 21, 2020 | 0.3950 | 0.4024 | 0.3894 | 0.4016 | 237,400 | +0.01(+1.49%) |
Feb 20, 2020 | 0.3950 | 0.4050 | 0.3805 | 0.3957 | 245,385 | +0.01(+1.46%) |
Feb 19, 2020 | 0.3900 | 0.4000 | 0.3800 | 0.3900 | 274,483 | +0.00(+0.44%) |
Feb 18, 2020 | 0.3950 | 0.3991 | 0.3711 | 0.3883 | 293,067 | -0.01(-2.75%) |
Feb 14, 2020 | 0.4000 | 0.4096 | 0.3951 | 0.3993 | 370,400 | +0.00(+0.00%) |
Feb 13, 2020 | 0.3984 | 0.4072 | 0.3950 | 0.3993 | 215,919 | -0.00(-0.60%) |
Feb 12, 2020 | 0.4000 | 0.4100 | 0.3950 | 0.4017 | 90,016 | +0.00(+0.42%) |
Feb 11, 2020 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | 153,169 | +0.00(+0.00%) |
Feb 10, 2020 | 0.4100 | 0.4100 | 0.3955 | 0.4000 | 168,636 | -0.01(-1.91%) |
Feb 07, 2020 | 0.4186 | 0.4200 | 0.3900 | 0.4078 | 341,900 | +0.01(+1.95%) |
Feb 06, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 150,064 | -0.01(-2.44%) |
Feb 05, 2020 | 0.4100 | 0.4200 | 0.4000 | 0.4100 | 184,869 | +0.00(+0.39%) |
Feb 04, 2020 | 0.4101 | 0.4200 | 0.4000 | 0.4084 | 234,526 | +0.01(+2.10%) |