Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2070 | 0.2200 | 0.1810 | 0.2200 | 616,500 | +0.02(+10.00%) |
May 28, 2020 | 0.1825 | 0.2000 | 0.1750 | 0.2000 | 221,464 | +0.02(+11.11%) |
May 27, 2020 | 0.1750 | 0.1850 | 0.1750 | 0.1800 | 349,833 | -0.01(-2.70%) |
May 26, 2020 | 0.1850 | 0.1900 | 0.1800 | 0.1850 | 150,439 | +0.00(+1.09%) |
May 22, 2020 | 0.1850 | 0.1855 | 0.1780 | 0.1830 | 440,200 | +0.01(+2.81%) |
May 21, 2020 | 0.1815 | 0.1850 | 0.1700 | 0.1780 | 413,840 | -0.00(-1.11%) |
May 20, 2020 | 0.1800 | 0.1800 | 0.1750 | 0.1800 | 343,335 | +0.00(+0.00%) |
May 19, 2020 | 0.1900 | 0.1900 | 0.1750 | 0.1800 | 227,675 | -0.01(-4.00%) |
May 18, 2020 | 0.1820 | 0.1940 | 0.1820 | 0.1875 | 100,426 | +0.00(+1.35%) |
May 15, 2020 | 0.1610 | 0.2000 | 0.1610 | 0.1850 | 53,700 | +0.01(+3.64%) |
May 14, 2020 | 0.1775 | 0.1800 | 0.1775 | 0.1785 | 21,700 | -0.00(-0.83%) |
May 13, 2020 | 0.1783 | 0.1865 | 0.1760 | 0.1800 | 142,350 | +0.00(+0.00%) |
May 12, 2020 | 0.1750 | 0.1906 | 0.1700 | 0.1800 | 421,009 | +0.00(+0.00%) |
May 11, 2020 | 0.1905 | 0.1950 | 0.1750 | 0.1800 | 532,120 | -0.01(-5.26%) |
May 08, 2020 | 0.2000 | 0.2050 | 0.1900 | 0.1900 | 251,600 | -0.01(-5.00%) |
May 07, 2020 | 0.1900 | 0.2025 | 0.1900 | 0.2000 | 163,421 | +0.00(+0.00%) |
May 06, 2020 | 0.1910 | 0.2000 | 0.1900 | 0.2000 | 130,685 | +0.01(+2.56%) |
May 05, 2020 | 0.2019 | 0.2019 | 0.1910 | 0.1950 | 130,939 | -0.01(-2.50%) |
May 04, 2020 | 0.2000 | 0.2075 | 0.1900 | 0.2000 | 125,980 | +0.00(+0.00%) |
May 01, 2020 | 0.2000 | 0.2050 | 0.1950 | 0.2000 | 61,500 | -0.00(-1.72%) |
Apr 30, 2020 | 0.2005 | 0.2100 | 0.1910 | 0.2035 | 69,740 | -0.01(-3.10%) |
Apr 29, 2020 | 0.1980 | 0.2100 | 0.1920 | 0.2100 | 229,365 | +0.01(+5.00%) |
Apr 28, 2020 | 0.2060 | 0.2060 | 0.1950 | 0.2000 | 83,699 | -0.00(-0.99%) |
Apr 27, 2020 | 0.1950 | 0.2100 | 0.1950 | 0.2020 | 201,224 | +0.01(+3.59%) |
Apr 24, 2020 | 0.1925 | 0.1951 | 0.1900 | 0.1950 | 141,900 | +0.00(+0.00%) |
Apr 23, 2020 | 0.2000 | 0.2000 | 0.1860 | 0.1950 | 278,579 | -0.01(-2.50%) |
Apr 22, 2020 | 0.2200 | 0.2200 | 0.1950 | 0.2000 | 114,379 | +0.00(+1.27%) |
Apr 21, 2020 | 0.2200 | 0.2200 | 0.1900 | 0.1975 | 205,111 | -0.01(-5.95%) |
Apr 20, 2020 | 0.2100 | 0.2125 | 0.1900 | 0.2100 | 169,021 | +0.01(+6.49%) |
Apr 17, 2020 | 0.2000 | 0.2300 | 0.1860 | 0.1972 | 585,700 | -0.03(-14.26%) |
Apr 16, 2020 | 0.2200 | 0.2300 | 0.1990 | 0.2300 | 177,022 | +0.01(+5.02%) |
Apr 15, 2020 | 0.2190 | 0.2350 | 0.2100 | 0.2190 | 75,439 | +0.01(+6.57%) |
Apr 14, 2020 | 0.2100 | 0.2200 | 0.1980 | 0.2055 | 272,517 | -0.00(-2.14%) |
Apr 13, 2020 | 0.2099 | 0.2500 | 0.2044 | 0.2100 | 984,144 | +0.02(+10.53%) |
Apr 09, 2020 | 0.2095 | 0.2095 | 0.1813 | 0.1900 | 239,200 | -0.01(-6.17%) |
Apr 08, 2020 | 0.1910 | 0.2150 | 0.1910 | 0.2025 | 127,949 | +0.00(+1.76%) |
Apr 07, 2020 | 0.2100 | 0.2100 | 0.1910 | 0.1990 | 112,032 | +0.01(+3.16%) |
Apr 06, 2020 | 0.2025 | 0.2025 | 0.1900 | 0.1929 | 90,825 | -0.02(-8.14%) |
Apr 03, 2020 | 0.2200 | 0.2200 | 0.1945 | 0.2100 | 235,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.2050 | 0.2200 | 0.2050 | 0.2100 | 43,677 | +0.01(+2.44%) |
Apr 01, 2020 | 0.2100 | 0.2100 | 0.2050 | 0.2050 | 63,870 | -0.01(-4.65%) |
Mar 31, 2020 | 0.2200 | 0.2200 | 0.2010 | 0.2150 | 81,512 | -0.01(-2.27%) |
Mar 30, 2020 | 0.2010 | 0.2225 | 0.2010 | 0.2200 | 76,849 | +0.01(+4.51%) |
Mar 27, 2020 | 0.2272 | 0.2350 | 0.2000 | 0.2105 | 157,100 | -0.02(-10.43%) |
Mar 26, 2020 | 0.2400 | 0.2400 | 0.2272 | 0.2350 | 214,253 | -0.01(-2.08%) |
Mar 25, 2020 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 612,535 | -0.01(-2.04%) |
Mar 24, 2020 | 0.2400 | 0.2600 | 0.2200 | 0.2450 | 791,786 | +0.02(+11.36%) |
Mar 23, 2020 | 0.1900 | 0.2300 | 0.1825 | 0.2200 | 967,429 | +0.04(+20.55%) |
Mar 20, 2020 | 0.1700 | 0.2000 | 0.1600 | 0.1825 | 79,600 | +0.03(+19.99%) |
Mar 19, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1521 | 296,669 | -0.01(-3.73%) |
Mar 18, 2020 | 0.1600 | 0.1790 | 0.1500 | 0.1580 | 418,728 | -0.01(-6.51%) |
Mar 17, 2020 | 0.1778 | 0.1778 | 0.1431 | 0.1690 | 298,050 | -0.01(-6.11%) |
Mar 16, 2020 | 0.1800 | 0.1800 | 0.1422 | 0.1800 | 891,056 | -0.01(-5.26%) |
Mar 13, 2020 | 0.1800 | 0.1980 | 0.1800 | 0.1900 | 327,500 | +0.01(+2.70%) |
Mar 12, 2020 | 0.1880 | 0.2100 | 0.1825 | 0.1850 | 258,830 | -0.02(-9.76%) |
Mar 11, 2020 | 0.1900 | 0.2290 | 0.1900 | 0.2050 | 97,211 | +0.00(+0.00%) |
Mar 10, 2020 | 0.2100 | 0.2100 | 0.2000 | 0.2050 | 46,288 | -0.00(-0.73%) |
Mar 09, 2020 | 0.2000 | 0.2350 | 0.1840 | 0.2065 | 342,924 | +0.01(+3.25%) |
Mar 06, 2020 | 0.2000 | 0.2225 | 0.1900 | 0.2000 | 458,500 | -0.02(-9.09%) |
Mar 05, 2020 | 0.2350 | 0.2350 | 0.2100 | 0.2200 | 184,136 | +0.00(+0.00%) |
Mar 04, 2020 | 0.2000 | 0.2250 | 0.2000 | 0.2200 | 211,115 | +0.03(+15.85%) |
Mar 03, 2020 | 0.2200 | 0.2300 | 0.1800 | 0.1899 | 173,317 | -0.01(-5.05%) |