Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4500 | 0.5600 | 0.4500 | 0.5400 | 521,954 | +0.09(+20.00%) |
Apr 29, 2020 | 0.4500 | 0.4550 | 0.4400 | 0.4500 | 27,797 | +0.01(+2.27%) |
Apr 28, 2020 | 0.4750 | 0.4750 | 0.4300 | 0.4400 | 84,568 | -0.03(-7.37%) |
Apr 27, 2020 | 0.4500 | 0.4800 | 0.4500 | 0.4750 | 324,054 | +0.03(+7.95%) |
Apr 24, 2020 | 0.4000 | 0.4400 | 0.4000 | 0.4400 | 78,860 | +0.04(+10.00%) |
Apr 23, 2020 | 0.4250 | 0.4250 | 0.3800 | 0.4000 | 31,129 | -0.01(-3.61%) |
Apr 22, 2020 | 0.3900 | 0.4400 | 0.3900 | 0.4150 | 280,400 | +0.01(+3.75%) |
Apr 21, 2020 | 0.3600 | 0.4100 | 0.3600 | 0.4000 | 408,228 | +0.08(+25.00%) |
Apr 20, 2020 | 0.3150 | 0.3200 | 0.3150 | 0.3200 | 22,513 | +0.01(+1.59%) |
Apr 17, 2020 | 0.3150 | 0.3150 | 0.3150 | 0.3150 | 15,000 | +0.02(+6.78%) |
Apr 16, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.2950 | 20,541 | -0.01(-1.67%) |
Apr 15, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 42,004 | -0.01(-3.23%) |
Apr 14, 2020 | 0.3000 | 0.3100 | 0.2850 | 0.3100 | 97,524 | +0.01(+1.64%) |
Apr 13, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3050 | 17,013 | -0.02(-4.69%) |
Apr 09, 2020 | 0.3200 | 0.3200 | 0.3200 | 0 | +0.01(+1.59%) | |
Apr 08, 2020 | 0.3150 | 0.3150 | 0.3000 | 0.3150 | 92,200 | +0.01(+1.61%) |
Apr 07, 2020 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 47,610 | -0.01(-3.13%) |
Apr 06, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | 61,500 | +0.03(+10.34%) |
Apr 03, 2020 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | 57,041 | -0.02(-6.45%) |
Apr 02, 2020 | 0.3400 | 0.3500 | 0.3100 | 0.3100 | 89,750 | +0.02(+6.90%) |
Apr 01, 2020 | 0.3450 | 0.3450 | 0.2900 | 0.2900 | 43,000 | -0.05(-13.43%) |
Mar 31, 2020 | 0.3450 | 0.3450 | 0.3350 | 0.3350 | 8,266 | +0.01(+1.52%) |
Mar 30, 2020 | 0.3700 | 0.3700 | 0.3300 | 0.3300 | 3,800 | -0.01(-2.94%) |
Mar 27, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 500 | +0.00(+0.00%) |
Mar 26, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,010 | +0.00(+0.00%) |
Mar 25, 2020 | 0.2900 | 0.3400 | 0.2900 | 0.3400 | 92,290 | +0.05(+17.24%) |
Mar 24, 2020 | 0.2450 | 0.2900 | 0.2450 | 0.2900 | 49,850 | +0.02(+7.41%) |
Mar 23, 2020 | 0.2800 | 0.2900 | 0.2500 | 0.2700 | 107,088 | -0.02(-6.90%) |
Mar 20, 2020 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | 25,926 | -0.01(-3.33%) |
Mar 19, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 16,332 | -0.01(-3.23%) |
Mar 18, 2020 | 0.3150 | 0.3150 | 0.3100 | 0.3100 | 43,400 | +0.00(+0.00%) |
Mar 17, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 85,265 | +0.03(+12.73%) |
Mar 16, 2020 | 0.2750 | 0.3200 | 0.2500 | 0.2750 | 237,100 | -0.07(-19.12%) |
Mar 13, 2020 | 0.3350 | 0.3400 | 0.3200 | 0.3400 | 42,900 | +0.04(+13.33%) |
Mar 12, 2020 | 0.3450 | 0.3450 | 0.2900 | 0.3000 | 241,608 | -0.07(-18.92%) |
Mar 11, 2020 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | 63,002 | -0.03(-7.50%) |
Mar 10, 2020 | 0.3650 | 0.4000 | 0.3650 | 0.4000 | 80,350 | +0.03(+8.11%) |
Mar 09, 2020 | 0.4350 | 0.4350 | 0.3500 | 0.3700 | 214,123 | -0.03(-7.50%) |
Mar 06, 2020 | 0.4050 | 0.4050 | 0.3750 | 0.4000 | 101,014 | -0.01(-2.44%) |
Mar 05, 2020 | 0.4200 | 0.4200 | 0.4000 | 0.4100 | 192,603 | -0.01(-2.38%) |
Mar 04, 2020 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | 191,424 | -0.02(-3.45%) |
Mar 03, 2020 | 0.4350 | 0.4400 | 0.4350 | 0.4350 | 15,400 | +0.00(+0.00%) |
Mar 02, 2020 | 0.4500 | 0.4500 | 0.4000 | 0.4350 | 141,352 | +0.03(+7.41%) |
Feb 28, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.4050 | 265,330 | -0.02(-5.81%) |
Feb 27, 2020 | 0.4600 | 0.4600 | 0.4200 | 0.4300 | 113,879 | -0.03(-6.52%) |
Feb 26, 2020 | 0.4600 | 0.4700 | 0.4600 | 0.4600 | 59,900 | -0.01(-2.13%) |
Feb 25, 2020 | 0.4750 | 0.4750 | 0.4350 | 0.4700 | 108,041 | -0.01(-2.08%) |
Feb 24, 2020 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | 72,200 | -0.02(-4.00%) |
Feb 21, 2020 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 286,000 | +0.00(+0.00%) |
Feb 20, 2020 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 58,000 | +0.00(+0.00%) |
Feb 19, 2020 | 0.5000 | 0.5200 | 0.5000 | 0.5000 | 309,102 | +0.02(+4.17%) |
Feb 18, 2020 | 0.4950 | 0.5000 | 0.4800 | 0.4800 | 106,795 | -0.02(-4.00%) |
Feb 14, 2020 | 0.5000 | 0.5000 | 0.5000 | 0 | -0.01(-1.96%) | |
Feb 13, 2020 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | 170,807 | -0.05(-8.93%) |
Feb 12, 2020 | 0.5000 | 0.5600 | 0.5000 | 0.5600 | 183,676 | +0.06(+12.00%) |
Feb 11, 2020 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | 110,000 | +0.00(+0.00%) |
Feb 10, 2020 | 0.5200 | 0.5200 | 0.4950 | 0.5000 | 35,926 | -0.01(-1.96%) |
Feb 07, 2020 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | 50,001 | -0.03(-5.56%) |
Feb 06, 2020 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | 70,101 | +0.05(+10.20%) |
Feb 05, 2020 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | 105,248 | -0.03(-5.77%) |
Feb 04, 2020 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 18,003 | +0.01(+1.96%) |