Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3601 | 0.3770 | 0.3306 | 0.3555 | 36,686,904 | +0.02(+4.56%) |
Apr 29, 2020 | 0.3100 | 0.3400 | 0.3000 | 0.3400 | 32,266,662 | +0.05(+17.85%) |
Apr 28, 2020 | 0.2900 | 0.3265 | 0.2800 | 0.2885 | 27,889,876 | -0.00(-0.28%) |
Apr 27, 2020 | 0.2570 | 0.2901 | 0.2503 | 0.2893 | 34,447,168 | -0.05(-13.64%) |
Apr 24, 2020 | 0.4151 | 0.4750 | 0.3210 | 0.3350 | 88,613,096 | +0.01(+2.60%) |
Apr 23, 2020 | 0.2790 | 0.3486 | 0.2520 | 0.3265 | 108,850,296 | +0.11(+52.00%) |
Apr 22, 2020 | 0.1870 | 0.2197 | 0.1759 | 0.2148 | 33,506,452 | +0.04(+19.73%) |
Apr 21, 2020 | 0.1800 | 0.1800 | 0.1630 | 0.1794 | 16,754,656 | +0.00(+2.69%) |
Apr 20, 2020 | 0.1684 | 0.1884 | 0.1662 | 0.1747 | 22,113,822 | -0.01(-3.53%) |
Apr 17, 2020 | 0.1900 | 0.1910 | 0.1720 | 0.1811 | 24,737,900 | +0.00(+0.67%) |
Apr 16, 2020 | 0.1870 | 0.1871 | 0.1751 | 0.1799 | 11,464,901 | -0.00(-0.17%) |
Apr 15, 2020 | 0.1900 | 0.1972 | 0.1753 | 0.1802 | 15,489,528 | -0.02(-8.01%) |
Apr 14, 2020 | 0.2100 | 0.2127 | 0.1959 | 0.1959 | 15,622,052 | -0.01(-6.71%) |
Apr 13, 2020 | 0.2229 | 0.2290 | 0.2013 | 0.2100 | 17,151,980 | -0.01(-4.55%) |
Apr 09, 2020 | 0.2400 | 0.2400 | 0.2056 | 0.2200 | 32,414,400 | +0.01(+4.76%) |
Apr 08, 2020 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | 19,145,062 | +0.00(+1.25%) |
Apr 07, 2020 | 0.2270 | 0.2449 | 0.2050 | 0.2074 | 14,789,772 | -0.00(-1.24%) |
Apr 06, 2020 | 0.2300 | 0.2300 | 0.2053 | 0.2100 | 10,760,523 | -0.02(-8.10%) |
Apr 03, 2020 | 0.2500 | 0.2550 | 0.2060 | 0.2285 | 16,136,200 | +0.01(+3.86%) |
Apr 02, 2020 | 0.1900 | 0.2300 | 0.1801 | 0.2200 | 27,420,224 | +0.05(+29.41%) |
Apr 01, 2020 | 0.1800 | 0.1837 | 0.1693 | 0.1700 | 11,277,183 | -0.01(-7.91%) |
Mar 31, 2020 | 0.2000 | 0.2010 | 0.1675 | 0.1846 | 23,179,076 | -0.02(-10.30%) |
Mar 30, 2020 | 0.2231 | 0.2300 | 0.1930 | 0.2058 | 20,608,056 | -0.02(-10.25%) |
Mar 27, 2020 | 0.2485 | 0.2650 | 0.2260 | 0.2293 | 16,105,400 | -0.02(-9.04%) |
Mar 26, 2020 | 0.2769 | 0.2769 | 0.2500 | 0.2521 | 17,637,280 | -0.03(-9.96%) |
Mar 25, 2020 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | 12,825,930 | -0.01(-3.21%) |
Mar 24, 2020 | 0.2993 | 0.2993 | 0.2700 | 0.2893 | 11,151,943 | +0.02(+8.96%) |
Mar 23, 2020 | 0.2900 | 0.2900 | 0.2600 | 0.2655 | 10,933,887 | -0.02(-8.61%) |
Mar 20, 2020 | 0.2850 | 0.3150 | 0.2679 | 0.2905 | 18,340,000 | +0.02(+7.59%) |
Mar 19, 2020 | 0.2590 | 0.2750 | 0.2200 | 0.2700 | 17,030,980 | +0.03(+10.29%) |
Mar 18, 2020 | 0.2750 | 0.2849 | 0.2350 | 0.2448 | 18,818,150 | -0.05(-17.58%) |
Mar 17, 2020 | 0.2999 | 0.3200 | 0.2800 | 0.2970 | 17,319,742 | +0.00(+0.71%) |
Mar 16, 2020 | 0.2800 | 0.3400 | 0.2715 | 0.2949 | 23,755,152 | -0.07(-19.82%) |
Mar 13, 2020 | 0.3100 | 0.4500 | 0.2500 | 0.3678 | 25,422,800 | +0.10(+38.27%) |
Mar 12, 2020 | 0.2701 | 0.3093 | 0.2501 | 0.2660 | 29,504,028 | -0.05(-15.21%) |
Mar 11, 2020 | 0.3200 | 0.3671 | 0.3000 | 0.3137 | 15,431,781 | -0.04(-10.37%) |
Mar 10, 2020 | 0.4336 | 0.4699 | 0.3000 | 0.3500 | 31,761,748 | +0.00(+0.00%) |
Mar 09, 2020 | 0.3500 | 0.4500 | 0.2600 | 0.3500 | 48,184,160 | -0.23(-39.68%) |
Mar 06, 2020 | 0.6656 | 0.6773 | 0.5700 | 0.5802 | 22,316,102 | -0.12(-17.57%) |
Mar 05, 2020 | 0.7200 | 0.7398 | 0.6811 | 0.7039 | 14,187,130 | -0.05(-6.15%) |
Mar 04, 2020 | 0.7517 | 0.7699 | 0.7251 | 0.7500 | 11,146,666 | +0.02(+2.74%) |
Mar 03, 2020 | 0.7800 | 0.7900 | 0.7200 | 0.7300 | 8,871,559 | -0.02(-2.67%) |
Mar 02, 2020 | 0.8000 | 0.8000 | 0.7119 | 0.7500 | 16,860,320 | -0.00(-0.32%) |
Feb 28, 2020 | 0.6700 | 0.7600 | 0.6601 | 0.7524 | 14,918,200 | +0.02(+3.35%) |
Feb 27, 2020 | 0.7427 | 0.7509 | 0.6500 | 0.7280 | 20,229,676 | -0.06(-7.85%) |
Feb 26, 2020 | 0.8400 | 0.8400 | 0.7800 | 0.7900 | 13,614,094 | -0.05(-6.20%) |
Feb 25, 2020 | 0.9200 | 0.9200 | 0.8000 | 0.8422 | 19,394,450 | -0.05(-5.63%) |
Feb 24, 2020 | 0.9115 | 0.9115 | 0.8800 | 0.8924 | 17,197,108 | -0.04(-4.04%) |
Feb 21, 2020 | 0.9500 | 0.9673 | 0.9300 | 0.9300 | 11,725,501 | -0.02(-2.54%) |
Feb 20, 2020 | 0.9839 | 0.9899 | 0.9350 | 0.9542 | 12,948,040 | -0.02(-1.63%) |
Feb 19, 2020 | 0.9300 | 0.9800 | 0.9300 | 0.9700 | 11,919,105 | +0.06(+6.59%) |
Feb 18, 2020 | 0.9600 | 0.9600 | 0.9100 | 0.9100 | 15,708,242 | -0.06(-6.17%) |
Feb 14, 2020 | 0.9990 | 1.000 | 0.9600 | 0.9698 | 8,753,600 | -0.01(-1.04%) |
Feb 13, 2020 | 0.9700 | 1.000 | 0.9600 | 0.9800 | 6,830,566 | +0.00(+0.00%) |
Feb 12, 2020 | 0.9600 | 1.020 | 0.9500 | 0.9800 | 12,094,538 | +0.05(+5.14%) |
Feb 11, 2020 | 0.9650 | 0.9746 | 0.9321 | 0.9321 | 9,518,998 | -0.01(-0.67%) |
Feb 10, 2020 | 0.9800 | 0.9966 | 0.9300 | 0.9384 | 17,461,404 | -0.05(-4.81%) |
Feb 07, 2020 | 1.030 | 1.030 | 0.9700 | 0.9858 | 12,498,199 | -0.05(-5.21%) |
Feb 06, 2020 | 1.050 | 1.060 | 1.010 | 1.040 | 6,090,368 | -0.02(-1.89%) |
Feb 05, 2020 | 0.9700 | 1.070 | 0.9700 | 1.060 | 13,264,036 | +0.10(+10.42%) |
Feb 04, 2020 | 0.9900 | 0.9953 | 0.9600 | 0.9600 | 11,126,272 | -0.02(-1.63%) |