Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1860 | 0.2100 | 0.1860 | 0.2026 | 606,099 | -0.00(-1.22%) |
Apr 29, 2020 | 0.2060 | 0.2370 | 0.2015 | 0.2051 | 874,940 | -0.00(-2.33%) |
Apr 28, 2020 | 0.2320 | 0.2334 | 0.2000 | 0.2100 | 709,503 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1868 | 0.2318 | 0.1835 | 0.2100 | 1,131,239 | +0.03(+14.44%) |
Apr 24, 2020 | 0.1970 | 0.2070 | 0.1720 | 0.1835 | 288,300 | -0.01(-3.37%) |
Apr 23, 2020 | 0.2090 | 0.2100 | 0.1855 | 0.1899 | 1,081,625 | -0.02(-7.37%) |
Apr 22, 2020 | 0.1990 | 0.2400 | 0.1750 | 0.2050 | 2,250,007 | +0.03(+17.14%) |
Apr 21, 2020 | 0.1575 | 0.1769 | 0.1575 | 0.1750 | 398,587 | +0.00(+0.81%) |
Apr 20, 2020 | 0.1850 | 0.1850 | 0.1620 | 0.1736 | 610,773 | +0.00(+0.52%) |
Apr 17, 2020 | 0.1780 | 0.1822 | 0.1619 | 0.1727 | 698,400 | -0.01(-4.06%) |
Apr 16, 2020 | 0.1800 | 0.1825 | 0.1630 | 0.1800 | 608,851 | +0.00(+1.81%) |
Apr 15, 2020 | 0.1670 | 0.1869 | 0.1670 | 0.1768 | 465,563 | -0.00(-1.78%) |
Apr 14, 2020 | 0.2020 | 0.2020 | 0.1760 | 0.1800 | 481,359 | +0.00(+0.00%) |
Apr 13, 2020 | 0.2010 | 0.2010 | 0.1800 | 0.1800 | 1,005,217 | -0.01(-3.23%) |
Apr 09, 2020 | 0.2010 | 0.2054 | 0.1800 | 0.1860 | 833,100 | -0.01(-5.73%) |
Apr 08, 2020 | 0.2080 | 0.2080 | 0.1700 | 0.1973 | 1,299,478 | +0.00(+2.44%) |
Apr 07, 2020 | 0.1875 | 0.2230 | 0.1800 | 0.1926 | 3,349,829 | +0.01(+7.90%) |
Apr 06, 2020 | 0.2138 | 0.2607 | 0.1559 | 0.1785 | 8,896,407 | -0.29(-61.94%) |
Apr 03, 2020 | 0.4475 | 0.4900 | 0.4120 | 0.4690 | 279,000 | -0.00(-0.21%) |
Apr 02, 2020 | 0.4505 | 0.4999 | 0.4400 | 0.4700 | 228,990 | +0.02(+5.40%) |
Apr 01, 2020 | 0.4690 | 0.5400 | 0.4370 | 0.4459 | 529,208 | -0.08(-15.87%) |
Mar 31, 2020 | 0.5900 | 0.5900 | 0.4866 | 0.5300 | 421,460 | -0.03(-5.64%) |
Mar 30, 2020 | 0.5951 | 0.6000 | 0.4490 | 0.5617 | 430,548 | -0.05(-8.01%) |
Mar 27, 2020 | 0.6800 | 0.6900 | 0.5958 | 0.6106 | 888,300 | -0.08(-12.02%) |
Mar 26, 2020 | 0.6345 | 0.7171 | 0.6085 | 0.6940 | 751,990 | +0.04(+5.44%) |
Mar 25, 2020 | 0.6500 | 0.7228 | 0.6158 | 0.6582 | 697,697 | +0.01(+2.22%) |
Mar 24, 2020 | 0.6631 | 0.6740 | 0.5893 | 0.6439 | 904,576 | +0.11(+21.49%) |
Mar 23, 2020 | 0.4630 | 0.5575 | 0.4442 | 0.5300 | 692,452 | +0.05(+11.37%) |
Mar 20, 2020 | 0.4340 | 0.5241 | 0.3500 | 0.4759 | 1,056,600 | +0.12(+33.94%) |
Mar 19, 2020 | 0.3000 | 0.3673 | 0.3000 | 0.3553 | 433,421 | +0.02(+6.25%) |
Mar 18, 2020 | 0.3500 | 0.3700 | 0.3200 | 0.3344 | 1,300,548 | -0.01(-2.08%) |
Mar 17, 2020 | 0.3600 | 0.3600 | 0.3098 | 0.3415 | 750,856 | -0.02(-5.14%) |
Mar 16, 2020 | 0.5700 | 0.5700 | 0.3500 | 0.3600 | 640,418 | -0.08(-18.18%) |
Mar 13, 2020 | 0.4220 | 0.5000 | 0.4128 | 0.4400 | 654,700 | +0.02(+4.59%) |
Mar 12, 2020 | 0.5000 | 0.5000 | 0.4097 | 0.4207 | 951,590 | -0.11(-20.35%) |
Mar 11, 2020 | 0.6100 | 0.6100 | 0.5000 | 0.5282 | 761,047 | -0.07(-11.97%) |
Mar 10, 2020 | 0.5950 | 0.6529 | 0.5600 | 0.6000 | 546,104 | +0.02(+3.45%) |
Mar 09, 2020 | 0.5500 | 0.6500 | 0.5480 | 0.5800 | 815,006 | -0.14(-19.29%) |
Mar 06, 2020 | 0.7905 | 0.7905 | 0.6928 | 0.7186 | 441,700 | -0.07(-9.04%) |
Mar 05, 2020 | 0.8298 | 0.8700 | 0.7800 | 0.7900 | 332,723 | -0.07(-8.14%) |
Mar 04, 2020 | 0.7909 | 0.8708 | 0.7817 | 0.8600 | 269,924 | +0.06(+7.03%) |
Mar 03, 2020 | 0.8803 | 0.8950 | 0.7819 | 0.8035 | 436,510 | -0.05(-5.66%) |
Mar 02, 2020 | 0.8400 | 0.8774 | 0.7648 | 0.8517 | 469,694 | +0.00(+0.45%) |
Feb 28, 2020 | 0.7825 | 0.8479 | 0.7300 | 0.8479 | 700,400 | +0.01(+1.24%) |
Feb 27, 2020 | 0.9041 | 0.9200 | 0.7676 | 0.8375 | 1,548,508 | -0.16(-16.24%) |
Feb 26, 2020 | 1.090 | 1.095 | 0.9652 | 0.9999 | 1,089,765 | -0.10(-8.68%) |
Feb 25, 2020 | 1.140 | 1.210 | 1.059 | 1.095 | 332,022 | -0.06(-5.36%) |
Feb 24, 2020 | 1.210 | 1.210 | 1.130 | 1.157 | 335,343 | -0.05(-4.38%) |
Feb 21, 2020 | 1.260 | 1.280 | 1.200 | 1.210 | 210,600 | -0.06(-4.70%) |
Feb 20, 2020 | 1.250 | 1.270 | 1.230 | 1.270 | 220,622 | +0.03(+2.13%) |
Feb 19, 2020 | 1.230 | 1.280 | 1.220 | 1.243 | 183,181 | -0.01(-0.94%) |
Feb 18, 2020 | 1.270 | 1.310 | 1.248 | 1.255 | 200,307 | +0.00(+0.40%) |
Feb 14, 2020 | 1.258 | 1.280 | 1.230 | 1.250 | 218,500 | +0.03(+2.46%) |
Feb 13, 2020 | 1.250 | 1.250 | 1.200 | 1.220 | 270,806 | -0.03(-2.23%) |
Feb 12, 2020 | 1.230 | 1.280 | 1.200 | 1.248 | 177,604 | +0.02(+1.72%) |
Feb 11, 2020 | 1.280 | 1.280 | 1.204 | 1.227 | 265,955 | -0.05(-3.88%) |
Feb 10, 2020 | 1.300 | 1.325 | 1.220 | 1.276 | 352,903 | -0.04(-2.98%) |
Feb 07, 2020 | 1.370 | 1.370 | 1.270 | 1.315 | 278,200 | -0.04(-3.28%) |
Feb 06, 2020 | 1.370 | 1.400 | 1.268 | 1.360 | 749,937 | -0.02(-1.81%) |
Feb 05, 2020 | 1.370 | 1.420 | 1.360 | 1.385 | 208,318 | -0.01(-0.72%) |
Feb 04, 2020 | 1.410 | 1.450 | 1.360 | 1.395 | 355,117 | -0.01(-1.06%) |