Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2020 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | 133,000 | +0.00(+0.00%) |
Oct 29, 2020 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 15,500 | -0.01(-1.27%) |
Oct 28, 2020 | 0.3950 | 0.3950 | 0.3900 | 0.3950 | 79,595 | -0.02(-4.82%) |
Oct 27, 2020 | 0.4150 | 0.4150 | 0.4150 | 0.4150 | 6,000 | +0.01(+1.22%) |
Oct 26, 2020 | 0.4150 | 0.4150 | 0.4100 | 0.4100 | 29,784 | -0.01(-2.38%) |
Oct 23, 2020 | 0.3900 | 0.4200 | 0.3800 | 0.4200 | 135,203 | +0.02(+5.00%) |
Oct 22, 2020 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 54,057 | -0.01(-2.44%) |
Oct 21, 2020 | 0.4100 | 0.4300 | 0.3850 | 0.4100 | 128,041 | +0.00(+0.00%) |
Oct 20, 2020 | 0.4050 | 0.4200 | 0.4000 | 0.4100 | 149,550 | +0.02(+5.13%) |
Oct 19, 2020 | 0.3950 | 0.3950 | 0.3900 | 0.3900 | 21,099 | +0.00(+0.00%) |
Oct 16, 2020 | 0.3900 | 0.3900 | 0.3800 | 0.3900 | 48,000 | -0.01(-2.50%) |
Oct 14, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Oct 13, 2020 | 0.4000 | 0.4200 | 0.4000 | 0.4000 | 155,000 | +0.02(+5.26%) |
Oct 07, 2020 | 0.3800 | 0.3800 | 0.3800 | 0 | +0.00(+0.00%) | |
Oct 06, 2020 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | 46,000 | +0.02(+4.11%) |
Oct 05, 2020 | 0.3600 | 0.3650 | 0.3500 | 0.3650 | 14,000 | -0.03(-6.41%) |
Oct 02, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 3,250 | +0.00(+0.00%) |
Oct 01, 2020 | 0.3850 | 0.3900 | 0.3850 | 0.3900 | 33,500 | +0.01(+1.30%) |
Sep 30, 2020 | 0.4000 | 0.4000 | 0.3850 | 0.3850 | 55,500 | -0.02(-3.75%) |
Sep 29, 2020 | 0.3850 | 0.4000 | 0.3850 | 0.4000 | 62,505 | +0.02(+5.26%) |
Sep 28, 2020 | 0.3750 | 0.3800 | 0.3750 | 0.3800 | 17,500 | +0.01(+1.33%) |
Sep 25, 2020 | 0.3700 | 0.3750 | 0.3700 | 0.3750 | 13,000 | +0.01(+1.35%) |
Sep 24, 2020 | 0.3500 | 0.3700 | 0.3450 | 0.3700 | 149,000 | +0.03(+8.82%) |
Sep 23, 2020 | 0.4150 | 0.4150 | 0.3400 | 0.3400 | 180,877 | -0.08(-19.05%) |
Sep 22, 2020 | 0.4200 | 0.4250 | 0.4100 | 0.4200 | 60,489 | +0.02(+5.00%) |
Sep 21, 2020 | 0.4000 | 0.4100 | 0.4000 | 0.4000 | 124,600 | +0.00(+0.00%) |
Sep 18, 2020 | 0.4150 | 0.4150 | 0.3900 | 0.4000 | 34,679 | -0.04(-10.11%) |
Sep 17, 2020 | 0.4000 | 0.4450 | 0.3800 | 0.4450 | 227,900 | +0.05(+12.66%) |
Sep 16, 2020 | 0.3850 | 0.3950 | 0.3700 | 0.3950 | 292,000 | +0.04(+9.72%) |
Sep 15, 2020 | 0.3700 | 0.3800 | 0.3600 | 0.3600 | 153,160 | +0.00(+0.00%) |
Sep 14, 2020 | 0.3700 | 0.4000 | 0.3600 | 0.3600 | 98,591 | +0.00(+0.00%) |
Sep 11, 2020 | 0.3550 | 0.3600 | 0.3400 | 0.3600 | 504,953 | +0.03(+9.09%) |
Sep 10, 2020 | 0.3400 | 0.3600 | 0.3100 | 0.3300 | 213,500 | +0.02(+6.45%) |
Sep 09, 2020 | 0.3300 | 0.3300 | 0.3000 | 0.3100 | 122,750 | -0.02(-6.06%) |
Sep 08, 2020 | 0.3400 | 0.3400 | 0.3250 | 0.3300 | 25,926 | +0.00(+0.00%) |
Sep 04, 2020 | 0.3300 | 0.3300 | 0.3300 | 0 | +0.01(+3.13%) | |
Sep 03, 2020 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | 42,350 | -0.02(-5.88%) |
Sep 02, 2020 | 0.3500 | 0.3650 | 0.3400 | 0.3400 | 48,049 | +0.01(+3.03%) |
Sep 01, 2020 | 0.3650 | 0.3650 | 0.3300 | 0.3300 | 14,000 | -0.02(-5.71%) |
Aug 31, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 25,000 | +0.01(+1.45%) |
Aug 28, 2020 | 0.3550 | 0.3550 | 0.3400 | 0.3450 | 37,000 | -0.01(-1.43%) |
Aug 27, 2020 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | 66,200 | +0.01(+2.94%) |
Aug 26, 2020 | 0.3250 | 0.3550 | 0.3250 | 0.3400 | 199,764 | +0.02(+6.25%) |
Aug 25, 2020 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 78,500 | +0.01(+3.23%) |
Aug 24, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | 131,050 | +0.01(+3.33%) |
Aug 21, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 41,000 | +0.00(+0.00%) |
Aug 18, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Aug 17, 2020 | 0.2800 | 0.3100 | 0.2800 | 0.3000 | 35,467 | +0.02(+7.14%) |
Aug 14, 2020 | 0.2800 | 0.2800 | 0.2800 | 300 | +0.00(+0.00%) | |
Aug 13, 2020 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | 20,999 | -0.02(-6.67%) |
Aug 12, 2020 | 0.3000 | 0.3000 | 0.2950 | 0.3000 | 38,000 | +0.00(+0.00%) |
Aug 11, 2020 | 0.3050 | 0.3050 | 0.2950 | 0.3000 | 41,500 | -0.01(-1.64%) |
Aug 10, 2020 | 0.3100 | 0.3100 | 0.3050 | 0.3050 | 41,451 | +0.00(+0.00%) |
Aug 07, 2020 | 0.3300 | 0.3300 | 0.3050 | 0.3050 | 17,191 | -0.04(-10.29%) |
Aug 06, 2020 | 0.3400 | 0.3700 | 0.3300 | 0.3400 | 66,329 | -0.01(-2.86%) |
Aug 05, 2020 | 0.3350 | 0.3500 | 0.3000 | 0.3500 | 56,817 | +0.03(+9.37%) |
Aug 04, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 140,400 | +0.01(+1.59%) |
Jul 31, 2020 | 0.3150 | 0.3150 | 0.3150 | 0 | +0.01(+1.61%) | |
Jul 30, 2020 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 737 | +0.00(+0.00%) |
Jul 29, 2020 | 0.3100 | 0.3150 | 0.2800 | 0.3100 | 48,295 | -0.01(-1.59%) |
Jul 28, 2020 | 0.3100 | 0.3150 | 0.2750 | 0.3150 | 69,500 | +0.02(+5.00%) |
Jul 27, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 23,000 | +0.02(+7.14%) |
Jul 23, 2020 | 0.2800 | 0.2800 | 0.2800 | 0 | -0.01(-3.45%) | |
Jul 22, 2020 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | 52,778 | -0.01(-3.33%) |
Jul 21, 2020 | 0.3000 | 0.3100 | 0.3000 | 0.3000 | 150,300 | +0.00(+0.00%) |
Jul 20, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 51,000 | +0.00(+0.00%) |
Jul 17, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | 77,500 | -0.01(-3.23%) |
Jul 16, 2020 | 0.2950 | 0.3250 | 0.2900 | 0.3100 | 145,000 | +0.01(+3.33%) |
Jul 15, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 9,269 | +0.00(+0.00%) |
Jul 13, 2020 | 0.3000 | 0.3000 | 0.3000 | 0 | +0.00(+0.00%) | |
Jul 10, 2020 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | 17,938 | +0.00(+0.00%) |
Jul 09, 2020 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 5,500 | +0.01(+1.69%) |
Jul 08, 2020 | 0.2900 | 0.2950 | 0.2650 | 0.2950 | 17,450 | +0.01(+1.72%) |
Jul 07, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 13,500 | -0.01(-3.33%) |
Jul 06, 2020 | 0.3050 | 0.3100 | 0.3000 | 0.3000 | 219,000 | -0.01(-1.64%) |
Jul 03, 2020 | 0.3100 | 0.3200 | 0.3050 | 0.3050 | 99,603 | -0.01(-1.61%) |
Jul 02, 2020 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 61,000 | +0.00(+0.00%) |
Jun 30, 2020 | 0.3100 | 0.3100 | 0.3100 | 0 | +0.01(+3.33%) | |
Jun 29, 2020 | 0.3050 | 0.3050 | 0.3000 | 0.3000 | 117,200 | +0.00(+0.00%) |
Jun 26, 2020 | 0.3150 | 0.3150 | 0.3000 | 0.3000 | 102,500 | -0.01(-1.64%) |
Jun 25, 2020 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 31,000 | +0.00(+0.00%) |
Jun 24, 2020 | 0.3300 | 0.3300 | 0.2900 | 0.3050 | 184,650 | +0.00(+0.00%) |
Jun 23, 2020 | 0.2900 | 0.3450 | 0.2800 | 0.3050 | 790,750 | +0.05(+22.00%) |
Jun 22, 2020 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | 75,665 | -0.01(-3.85%) |
Jun 17, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | +0.02(+8.33%) | |
Jun 16, 2020 | 0.2550 | 0.2550 | 0.2400 | 0.2400 | 25,500 | -0.03(-11.11%) |
Jun 11, 2020 | 0.2700 | 0.2700 | 0.2700 | 0 | -0.01(-3.57%) | |
Jun 10, 2020 | 0.2500 | 0.2800 | 0.2500 | 0.2800 | 26,000 | +0.04(+16.67%) |
Jun 08, 2020 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.02(+9.09%) | |
Jun 03, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.02(-8.33%) | |
Jun 02, 2020 | 0.2800 | 0.2900 | 0.2400 | 0.2400 | 102,154 | -0.05(-17.24%) |
Jun 01, 2020 | 0.2850 | 0.2900 | 0.2500 | 0.2900 | 14,100 | +0.04(+16.00%) |
May 27, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | -0.02(-5.66%) | |
May 26, 2020 | 0.2500 | 0.2900 | 0.2500 | 0.2650 | 121,500 | +0.02(+6.00%) |
May 22, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.03(+13.64%) | |
May 19, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | -0.03(-12.00%) | |
May 15, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 13, 2020 | 0.2500 | 0.2500 | 0.2500 | 0 | +0.00(+0.00%) | |
May 12, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 67,000 | +0.03(+13.64%) |
May 11, 2020 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 10,000 | +0.02(+7.32%) |
May 08, 2020 | 0.2050 | 0.2050 | 0.2050 | 0.2050 | 52,333 | +0.00(+0.00%) |
May 07, 2020 | 0.2050 | 0.2050 | 0.1950 | 0.2050 | 25,000 | +0.00(+0.00%) |
May 04, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.00(+0.00%) | |
Apr 28, 2020 | 0.2050 | 0.2050 | 0.2050 | 0 | +0.03(+17.14%) | |
Apr 24, 2020 | 0.1750 | 0.1750 | 0.1750 | 0 | -0.01(-2.78%) | |
Apr 23, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 22,500 | -0.02(-12.20%) |
Apr 22, 2020 | 0.2000 | 0.2050 | 0.2000 | 0.2050 | 15,000 | -0.01(-2.38%) |
Apr 20, 2020 | 0.2100 | 0.2100 | 0.2100 | 0 | +0.06(+40.00%) | |
Apr 14, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Apr 01, 2020 | 0.1500 | 0.1500 | 0.1500 | 0 | +0.00(+0.00%) | |
Mar 31, 2020 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 1,000 | -0.01(-6.25%) |
Mar 30, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 20,000 | -0.02(-11.11%) |
Mar 24, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+9.09%) | |
Mar 23, 2020 | 0.1700 | 0.1700 | 0.1650 | 0.1650 | 50,000 | +0.00(+0.00%) |
Mar 18, 2020 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | |
Mar 16, 2020 | 0.1650 | 0.1650 | 0.1650 | 0 | +0.00(+0.00%) | |
Mar 13, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 30,000 | -0.01(-2.94%) |
Mar 12, 2020 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | 87,500 | -0.01(-8.11%) |
Mar 09, 2020 | 0.1850 | 0.1850 | 0.1850 | 0 | -0.04(-15.91%) | |
Mar 06, 2020 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 35,000 | +0.00(+0.00%) |
Mar 03, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.02(+10.00%) | |
Mar 02, 2020 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 11,000 | +0.01(+5.26%) |
Feb 28, 2020 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | 38,000 | -0.01(-5.00%) |
Feb 27, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | 139,500 | -0.03(-13.04%) |
Feb 24, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.01(+2.22%) | |
Feb 21, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 7,000 | +0.01(+2.27%) |
Feb 20, 2020 | 0.2350 | 0.2350 | 0.2200 | 0.2200 | 13,500 | -0.01(-2.22%) |
Feb 19, 2020 | 0.2300 | 0.2300 | 0.2250 | 0.2250 | 10,000 | +0.00(+0.00%) |
Feb 18, 2020 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 1,500 | +0.01(+2.27%) |
Feb 13, 2020 | 0.2200 | 0.2200 | 0.2200 | 0 | +0.01(+2.33%) | |
Feb 12, 2020 | 0.2100 | 0.2150 | 0.2100 | 0.2150 | 67,000 | +0.00(+0.00%) |
Feb 11, 2020 | 0.2300 | 0.2300 | 0.2000 | 0.2150 | 136,000 | -0.04(-14.00%) |
Feb 10, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 8,000 | +0.00(+0.00%) |
Feb 07, 2020 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 5,000 | +0.01(+2.04%) |
Feb 04, 2020 | 0.2450 | 0.2450 | 0.2450 | 0 | -0.02(-5.77%) | |
Jan 31, 2020 | 0.2600 | 0.2600 | 0.2600 | 0 | -0.01(-3.70%) | |
Jan 30, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 3,000 | +0.00(+0.00%) |
Jan 29, 2020 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 10,100 | +0.01(+1.89%) |
Jan 28, 2020 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 10,000 | -0.01(-1.85%) |
Jan 27, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 36,500 | +0.00(+0.00%) |
Jan 24, 2020 | 0.2650 | 0.2700 | 0.2650 | 0.2700 | 53,000 | +0.01(+1.89%) |
Jan 23, 2020 | 0.2550 | 0.2650 | 0.2500 | 0.2650 | 45,850 | -0.01(-1.85%) |
Jan 20, 2020 | 0.2700 | 0.2700 | 0.2700 | 0 | +0.00(+0.00%) | |
Jan 17, 2020 | 0.2600 | 0.2700 | 0.2600 | 0.2700 | 25,350 | +0.03(+12.50%) |
Jan 16, 2020 | 0.2500 | 0.2900 | 0.2400 | 0.2400 | 225,677 | +0.00(+0.00%) |
Jan 15, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 22,000 | +0.00(+0.00%) |
Jan 14, 2020 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 28,000 | +0.05(+26.32%) |
Dec 27, 2019 | 0.1900 | 0.1900 | 0.1900 | 0 | -0.02(-9.52%) | |
Dec 17, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.03(-12.50%) | |
Dec 09, 2019 | 0.2400 | 0.2400 | 0.2400 | 0 | +0.01(+4.35%) | |
Dec 06, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 15,000 | -0.01(-6.12%) |
Dec 05, 2019 | 0.2450 | 0.2450 | 0.2450 | 0.2450 | 15,000 | +0.01(+4.26%) |
Dec 04, 2019 | 0.2350 | 0.2350 | 0.2350 | 0.2350 | 13,500 | +0.00(+2.17%) |
Dec 03, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 19,500 | +0.02(+9.52%) |
Nov 29, 2019 | 0.2100 | 0.2100 | 0.2100 | 0 | -0.02(-8.70%) | |
Nov 28, 2019 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 100,000 | +0.00(+0.00%) |
Nov 22, 2019 | 0.2300 | 0.2300 | 0.2300 | 0 | +0.02(+9.52%) | |
Nov 21, 2019 | 0.2100 | 0.2100 | 0.2100 | 100 | +0.00(+0.00%) |