Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.4100 | 0.4150 | 0.3850 | 0.4000 | 889,908 | -0.01(-2.44%) |
Apr 29, 2020 | 0.3850 | 0.4250 | 0.3850 | 0.4100 | 1,418,856 | +0.01(+2.50%) |
Apr 28, 2020 | 0.4200 | 0.4200 | 0.3700 | 0.4000 | 1,853,010 | +0.00(+0.00%) |
Apr 27, 2020 | 0.3600 | 0.4150 | 0.3600 | 0.4000 | 2,864,689 | +0.05(+12.68%) |
Apr 24, 2020 | 0.3500 | 0.3550 | 0.3500 | 0.3550 | 401,341 | +0.01(+1.43%) |
Apr 23, 2020 | 0.3300 | 0.3600 | 0.3200 | 0.3500 | 1,002,278 | +0.02(+7.69%) |
Apr 22, 2020 | 0.3250 | 0.3350 | 0.3250 | 0.3250 | 248,394 | +0.01(+1.56%) |
Apr 21, 2020 | 0.3450 | 0.3450 | 0.3150 | 0.3200 | 985,194 | -0.02(-5.88%) |
Apr 20, 2020 | 0.3200 | 0.3400 | 0.3050 | 0.3400 | 1,524,459 | +0.04(+13.33%) |
Apr 17, 2020 | 0.3000 | 0.3050 | 0.2950 | 0.3000 | 515,266 | +0.01(+1.69%) |
Apr 16, 2020 | 0.3000 | 0.3050 | 0.2900 | 0.2950 | 704,897 | -0.01(-3.28%) |
Apr 15, 2020 | 0.2900 | 0.3050 | 0.2900 | 0.3050 | 624,765 | +0.01(+3.39%) |
Apr 14, 2020 | 0.2850 | 0.2950 | 0.2850 | 0.2950 | 243,891 | +0.01(+3.51%) |
Apr 13, 2020 | 0.2900 | 0.2950 | 0.2850 | 0.2850 | 300,161 | -0.01(-1.72%) |
Apr 09, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.00(+0.00%) | |
Apr 08, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 745,426 | -0.01(-1.69%) |
Apr 07, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.2950 | 946,631 | +0.01(+1.72%) |
Apr 06, 2020 | 0.3000 | 0.3000 | 0.2850 | 0.2900 | 520,449 | +0.01(+1.75%) |
Apr 03, 2020 | 0.2900 | 0.2950 | 0.2800 | 0.2850 | 930,270 | -0.02(-5.00%) |
Apr 02, 2020 | 0.2950 | 0.3000 | 0.2900 | 0.3000 | 445,844 | +0.00(+0.00%) |
Apr 01, 2020 | 0.3050 | 0.3050 | 0.2850 | 0.3000 | 1,088,787 | -0.02(-4.76%) |
Mar 31, 2020 | 0.3200 | 0.3250 | 0.3100 | 0.3150 | 451,073 | -0.01(-1.56%) |
Mar 30, 2020 | 0.3200 | 0.3200 | 0.3000 | 0.3200 | 640,895 | +0.00(+0.00%) |
Mar 27, 2020 | 0.3300 | 0.3450 | 0.3100 | 0.3200 | 2,073,523 | -0.02(-7.25%) |
Mar 26, 2020 | 0.3350 | 0.3850 | 0.3350 | 0.3450 | 2,927,892 | +0.00(+1.47%) |
Mar 25, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3400 | 1,577,711 | +0.03(+9.68%) |
Mar 24, 2020 | 0.3000 | 0.3150 | 0.3000 | 0.3100 | 716,265 | +0.02(+5.08%) |
Mar 23, 2020 | 0.3050 | 0.3100 | 0.2900 | 0.2950 | 544,644 | +0.00(+0.00%) |
Mar 20, 2020 | 0.2800 | 0.3300 | 0.2650 | 0.2950 | 1,857,666 | +0.02(+9.26%) |
Mar 19, 2020 | 0.2550 | 0.2900 | 0.2550 | 0.2700 | 975,695 | +0.01(+1.89%) |
Mar 18, 2020 | 0.2800 | 0.2850 | 0.2600 | 0.2650 | 693,447 | -0.02(-5.36%) |
Mar 17, 2020 | 0.2900 | 0.2950 | 0.2700 | 0.2800 | 1,034,208 | +0.00(+0.00%) |
Mar 16, 2020 | 0.2900 | 0.3050 | 0.2000 | 0.2800 | 1,576,573 | -0.04(-13.85%) |
Mar 13, 2020 | 0.3200 | 0.3300 | 0.3000 | 0.3250 | 1,082,769 | +0.01(+3.17%) |
Mar 12, 2020 | 0.3350 | 0.3350 | 0.2850 | 0.3150 | 1,546,481 | -0.04(-11.27%) |
Mar 11, 2020 | 0.3900 | 0.3900 | 0.3500 | 0.3550 | 1,077,360 | -0.04(-10.13%) |
Mar 10, 2020 | 0.3850 | 0.4000 | 0.3750 | 0.3950 | 992,415 | +0.01(+2.60%) |
Mar 09, 2020 | 0.3500 | 0.4000 | 0.3500 | 0.3850 | 1,615,971 | -0.02(-4.94%) |
Mar 06, 2020 | 0.4300 | 0.4350 | 0.3900 | 0.4050 | 724,685 | -0.02(-5.81%) |
Mar 05, 2020 | 0.4150 | 0.4400 | 0.4000 | 0.4300 | 816,763 | +0.01(+2.38%) |
Mar 04, 2020 | 0.3950 | 0.4200 | 0.3950 | 0.4200 | 592,025 | +0.02(+5.00%) |
Mar 03, 2020 | 0.4100 | 0.4500 | 0.3650 | 0.4000 | 1,631,778 | +0.02(+3.90%) |
Mar 02, 2020 | 0.3400 | 0.3900 | 0.3400 | 0.3850 | 1,056,321 | +0.04(+13.24%) |
Feb 28, 2020 | 0.3550 | 0.3600 | 0.3250 | 0.3400 | 1,233,066 | -0.04(-11.69%) |
Feb 27, 2020 | 0.4000 | 0.4050 | 0.3650 | 0.3850 | 1,548,004 | -0.02(-4.94%) |
Feb 26, 2020 | 0.4000 | 0.4150 | 0.3750 | 0.4050 | 1,107,479 | +0.01(+1.25%) |
Feb 25, 2020 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 880,050 | -0.03(-6.98%) |
Feb 24, 2020 | 0.4650 | 0.4700 | 0.4300 | 0.4300 | 1,444,610 | -0.04(-8.51%) |
Feb 21, 2020 | 0.4800 | 0.4850 | 0.4700 | 0.4700 | 197,049 | -0.01(-2.08%) |
Feb 20, 2020 | 0.4750 | 0.4900 | 0.4750 | 0.4800 | 392,098 | -0.01(-1.03%) |
Feb 19, 2020 | 0.4850 | 0.4950 | 0.4700 | 0.4850 | 741,249 | -0.01(-2.02%) |
Feb 18, 2020 | 0.5000 | 0.5100 | 0.4850 | 0.4950 | 882,879 | -0.02(-2.94%) |
Feb 14, 2020 | 0.5100 | 0.5100 | 0.5100 | 0 | +0.01(+2.00%) | |
Feb 13, 2020 | 0.5400 | 0.5400 | 0.4950 | 0.5000 | 666,100 | -0.02(-3.85%) |
Feb 12, 2020 | 0.5600 | 0.5600 | 0.5200 | 0.5200 | 357,752 | -0.03(-5.45%) |
Feb 11, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 1,043,560 | +0.01(+1.85%) |
Feb 10, 2020 | 0.5400 | 0.5600 | 0.5100 | 0.5400 | 1,358,496 | +0.03(+5.88%) |
Feb 07, 2020 | 0.5000 | 0.5100 | 0.4650 | 0.5100 | 1,375,646 | +0.00(+0.00%) |
Feb 06, 2020 | 0.5400 | 0.5500 | 0.5000 | 0.5100 | 1,500,899 | -0.04(-7.27%) |
Feb 05, 2020 | 0.5600 | 0.5700 | 0.5400 | 0.5500 | 544,377 | -0.02(-3.51%) |
Feb 04, 2020 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | 826,654 | +0.04(+7.55%) |