Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 26, 2020 | 0.5560 | 0.5560 | 0.5560 | 0 | +0.00(+0.18%) | |
May 22, 2020 | 0.6300 | 0.6300 | 0.5250 | 0.5550 | 3,043,100 | -0.12(-18.38%) |
May 21, 2020 | 0.6600 | 0.7500 | 0.4500 | 0.6800 | 11,167,591 | +0.02(+2.47%) |
May 20, 2020 | 0.6880 | 0.6900 | 0.6300 | 0.6636 | 3,487,132 | -0.01(-0.96%) |
May 19, 2020 | 0.6400 | 0.7200 | 0.6000 | 0.6700 | 4,071,556 | +0.03(+4.69%) |
May 18, 2020 | 0.6000 | 0.6600 | 0.5700 | 0.6400 | 4,372,910 | +0.04(+6.65%) |
May 15, 2020 | 0.6000 | 0.6200 | 0.5600 | 0.6001 | 2,993,500 | -0.03(-4.14%) |
May 14, 2020 | 0.5000 | 0.6600 | 0.4900 | 0.6260 | 8,189,780 | +0.14(+29.34%) |
May 13, 2020 | 0.4900 | 0.5350 | 0.4515 | 0.4840 | 3,410,880 | +0.00(+0.83%) |
May 12, 2020 | 0.4400 | 0.4900 | 0.4134 | 0.4800 | 3,992,224 | +0.05(+11.63%) |
May 11, 2020 | 0.4153 | 0.4596 | 0.4010 | 0.4300 | 3,070,585 | +0.03(+7.50%) |
May 08, 2020 | 0.4020 | 0.4179 | 0.3602 | 0.4000 | 2,394,200 | -0.06(-12.55%) |
May 07, 2020 | 0.4490 | 0.5150 | 0.4012 | 0.4574 | 4,864,678 | +0.02(+3.95%) |
May 06, 2020 | 0.5200 | 0.5400 | 0.4000 | 0.4400 | 5,905,139 | -0.03(-6.90%) |
May 05, 2020 | 0.3530 | 0.4980 | 0.3382 | 0.4726 | 6,707,242 | +0.12(+35.03%) |
May 04, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3500 | 67,802 | +0.01(+2.34%) |
May 01, 2020 | 0.3598 | 0.3598 | 0.3400 | 0.3420 | 240,300 | -0.02(-5.00%) |
Apr 30, 2020 | 0.3500 | 0.3600 | 0.3300 | 0.3600 | 206,829 | +0.01(+2.89%) |
Apr 29, 2020 | 0.3500 | 0.3520 | 0.3402 | 0.3499 | 230,681 | +0.00(+1.42%) |
Apr 28, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3450 | 324,653 | +0.00(+0.00%) |
Apr 27, 2020 | 0.3463 | 0.3480 | 0.3368 | 0.3450 | 137,681 | +0.00(+0.85%) |
Apr 24, 2020 | 0.3359 | 0.3449 | 0.3302 | 0.3421 | 93,300 | +0.01(+2.73%) |
Apr 23, 2020 | 0.3400 | 0.3479 | 0.3320 | 0.3330 | 148,297 | -0.00(-1.16%) |
Apr 22, 2020 | 0.3418 | 0.3450 | 0.3200 | 0.3369 | 212,098 | -0.00(-0.91%) |
Apr 21, 2020 | 0.3400 | 0.3500 | 0.3300 | 0.3400 | 379,733 | -0.01(-2.86%) |
Apr 20, 2020 | 0.3200 | 0.4300 | 0.3200 | 0.3500 | 3,212,891 | +0.02(+6.06%) |
Apr 17, 2020 | 0.3300 | 0.3300 | 0.3170 | 0.3300 | 278,200 | +0.02(+6.45%) |
Apr 16, 2020 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | 182,167 | -0.01(-1.59%) |
Apr 15, 2020 | 0.2999 | 0.3300 | 0.2978 | 0.3150 | 610,308 | +0.01(+1.61%) |
Apr 14, 2020 | 0.3100 | 0.3100 | 0.3000 | 0.3100 | 154,534 | +0.00(+1.21%) |
Apr 13, 2020 | 0.2900 | 0.3100 | 0.2900 | 0.3063 | 216,306 | -0.00(-1.07%) |
Apr 09, 2020 | 0.3100 | 0.3100 | 0.3044 | 0.3096 | 118,300 | +0.00(+1.54%) |
Apr 08, 2020 | 0.3010 | 0.3100 | 0.2900 | 0.3049 | 119,640 | +0.00(+0.00%) |
Apr 07, 2020 | 0.3004 | 0.3100 | 0.2951 | 0.3049 | 78,814 | +0.00(+1.63%) |
Apr 06, 2020 | 0.3100 | 0.3200 | 0.2900 | 0.3000 | 173,708 | -0.01(-3.23%) |
Apr 03, 2020 | 0.2985 | 0.3100 | 0.2931 | 0.3100 | 56,400 | +0.02(+5.08%) |
Apr 02, 2020 | 0.2950 | 0.3100 | 0.2950 | 0.2950 | 169,852 | -0.01(-2.96%) |
Apr 01, 2020 | 0.3300 | 0.3300 | 0.2934 | 0.3040 | 156,763 | -0.01(-1.97%) |
Mar 31, 2020 | 0.3000 | 0.3400 | 0.2930 | 0.3101 | 600,571 | +0.01(+1.64%) |
Mar 30, 2020 | 0.3050 | 0.3100 | 0.2970 | 0.3051 | 193,468 | -0.00(-1.58%) |
Mar 27, 2020 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 147,900 | +0.01(+2.65%) |
Mar 26, 2020 | 0.2900 | 0.3100 | 0.2900 | 0.3020 | 181,885 | +0.00(+1.34%) |
Mar 25, 2020 | 0.3050 | 0.3050 | 0.2900 | 0.2980 | 248,096 | -0.01(-3.87%) |
Mar 24, 2020 | 0.3000 | 0.3100 | 0.2800 | 0.3100 | 157,550 | +0.01(+4.38%) |
Mar 23, 2020 | 0.2900 | 0.2970 | 0.2600 | 0.2970 | 136,207 | +0.01(+4.25%) |
Mar 20, 2020 | 0.2700 | 0.2900 | 0.2700 | 0.2849 | 406,900 | +0.01(+5.52%) |
Mar 19, 2020 | 0.2600 | 0.2800 | 0.2600 | 0.2700 | 271,817 | +0.02(+8.00%) |
Mar 18, 2020 | 0.2900 | 0.2900 | 0.2400 | 0.2500 | 349,907 | -0.04(-12.86%) |
Mar 17, 2020 | 0.2590 | 0.3000 | 0.2500 | 0.2869 | 326,288 | +0.04(+14.76%) |
Mar 16, 2020 | 0.2800 | 0.3100 | 0.2300 | 0.2500 | 650,408 | -0.02(-8.42%) |
Mar 13, 2020 | 0.2535 | 0.2998 | 0.2535 | 0.2730 | 405,300 | +0.00(+0.66%) |
Mar 12, 2020 | 0.3100 | 0.3299 | 0.2710 | 0.2712 | 459,688 | -0.07(-20.66%) |
Mar 11, 2020 | 0.3597 | 0.3597 | 0.3300 | 0.3418 | 252,388 | -0.02(-4.53%) |
Mar 10, 2020 | 0.3600 | 0.3799 | 0.3400 | 0.3580 | 381,560 | -0.00(-1.08%) |
Mar 09, 2020 | 0.3790 | 0.3790 | 0.3407 | 0.3619 | 626,430 | -0.03(-7.44%) |
Mar 06, 2020 | 0.4200 | 0.4350 | 0.3877 | 0.3910 | 523,500 | -0.03(-7.78%) |
Mar 05, 2020 | 0.4259 | 0.4349 | 0.4110 | 0.4240 | 327,850 | +0.00(+0.33%) |
Mar 04, 2020 | 0.4300 | 0.4400 | 0.4100 | 0.4226 | 443,418 | +0.01(+3.07%) |
Mar 03, 2020 | 0.4300 | 0.4500 | 0.4025 | 0.4100 | 691,197 | -0.02(-4.65%) |