Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1039 | 0.1175 | 0.1039 | 0.1050 | 90,300 | -0.01(-10.26%) |
May 28, 2020 | 0.1188 | 0.1220 | 0.1170 | 0.1170 | 8,469 | -0.00(-3.07%) |
May 27, 2020 | 0.1254 | 0.1254 | 0.1030 | 0.1207 | 108,086 | -0.01(-4.74%) |
May 26, 2020 | 0.1300 | 0.1426 | 0.1218 | 0.1267 | 128,561 | +0.00(+0.96%) |
May 22, 2020 | 0.1025 | 0.1300 | 0.1000 | 0.1255 | 101,500 | +0.03(+33.09%) |
May 21, 2020 | 0.0971 | 0.0971 | 0.0917 | 0.0943 | 71,771 | +0.00(+2.84%) |
May 20, 2020 | 0.1047 | 0.1047 | 0.0909 | 0.0917 | 48,779 | -0.01(-12.42%) |
May 19, 2020 | 0.1012 | 0.1061 | 0.0930 | 0.1047 | 227,991 | +0.01(+8.72%) |
May 18, 2020 | 0.1057 | 0.1100 | 0.0856 | 0.0963 | 52,491 | -0.01(-6.50%) |
May 15, 2020 | 0.0860 | 0.1044 | 0.0860 | 0.1030 | 58,400 | +0.00(+1.58%) |
May 14, 2020 | 0.0897 | 0.1014 | 0.0897 | 0.1014 | 169,074 | +0.00(+1.00%) |
May 13, 2020 | 0.1037 | 0.1037 | 0.0982 | 0.1004 | 4,011 | -0.00(-1.08%) |
May 12, 2020 | 0.0992 | 0.1015 | 0.0970 | 0.1015 | 92,148 | -0.00(-2.12%) |
May 11, 2020 | 0.1007 | 0.1058 | 0.1002 | 0.1037 | 32,503 | -0.00(-2.17%) |
May 08, 2020 | 0.0917 | 0.1060 | 0.0917 | 0.1060 | 6,500 | +0.00(+1.92%) |
May 07, 2020 | 0.0930 | 0.1040 | 0.0930 | 0.1040 | 5,583 | +0.00(+0.00%) |
May 06, 2020 | 0.1070 | 0.1070 | 0.0970 | 0.1040 | 103,001 | -0.00(-2.80%) |
May 04, 2020 | 0.1070 | 0.1070 | 0.1070 | 0 | -0.01(-4.46%) | |
May 01, 2020 | 0.1045 | 0.1120 | 0.0943 | 0.1120 | 81,000 | +0.00(+2.10%) |
Apr 30, 2020 | 0.1190 | 0.1190 | 0.0994 | 0.1097 | 108,180 | -0.01(-7.27%) |
Apr 29, 2020 | 0.1057 | 0.1183 | 0.1019 | 0.1183 | 39,810 | +0.01(+11.81%) |
Apr 28, 2020 | 0.1098 | 0.1109 | 0.1056 | 0.1058 | 64,225 | -0.00(-2.13%) |
Apr 27, 2020 | 0.1000 | 0.1098 | 0.1000 | 0.1081 | 29,887 | +0.00(+0.19%) |
Apr 24, 2020 | 0.1098 | 0.1098 | 0.1045 | 0.1079 | 4,400 | -0.00(-1.73%) |
Apr 23, 2020 | 0.0890 | 0.1098 | 0.0890 | 0.1098 | 56,960 | +0.01(+9.80%) |
Apr 22, 2020 | 0.0933 | 0.1000 | 0.0927 | 0.1000 | 35,659 | +0.00(+1.52%) |
Apr 21, 2020 | 0.0967 | 0.1040 | 0.0930 | 0.0985 | 26,500 | -0.01(-9.47%) |
Apr 20, 2020 | 0.1090 | 0.1100 | 0.1088 | 0.1088 | 29,614 | -0.00(-0.18%) |
Apr 17, 2020 | 0.1029 | 0.1090 | 0.1017 | 0.1090 | 12,700 | +0.01(+8.57%) |
Apr 16, 2020 | 0.1046 | 0.1095 | 0.1004 | 0.1004 | 16,125 | -0.01(-8.23%) |
Apr 15, 2020 | 0.1120 | 0.1175 | 0.1040 | 0.1094 | 23,317 | -0.01(-8.83%) |
Apr 14, 2020 | 0.1210 | 0.1210 | 0.1131 | 0.1200 | 55,919 | +0.00(+0.84%) |
Apr 13, 2020 | 0.1110 | 0.1211 | 0.1110 | 0.1190 | 67,667 | +0.02(+15.20%) |
Apr 09, 2020 | 0.1035 | 0.1110 | 0.0982 | 0.1033 | 34,800 | +0.01(+5.62%) |
Apr 08, 2020 | 0.1050 | 0.1050 | 0.0931 | 0.0978 | 14,540 | -0.01(-7.74%) |
Apr 07, 2020 | 0.1086 | 0.1086 | 0.1060 | 0.1060 | 8,476 | -0.00(-0.47%) |
Apr 06, 2020 | 0.0941 | 0.1065 | 0.0941 | 0.1065 | 11,479 | +0.00(+0.47%) |
Apr 03, 2020 | 0.1000 | 0.1060 | 0.0950 | 0.1060 | 76,600 | +0.01(+6.43%) |
Apr 02, 2020 | 0.0989 | 0.1076 | 0.0940 | 0.0996 | 40,000 | -0.02(-16.09%) |
Apr 01, 2020 | 0.1140 | 0.1187 | 0.1140 | 0.1187 | 3,771 | +0.00(+3.40%) |
Mar 31, 2020 | 0.1192 | 0.1239 | 0.1132 | 0.1148 | 65,817 | +0.00(+3.14%) |
Mar 30, 2020 | 0.1160 | 0.1321 | 0.1111 | 0.1113 | 61,820 | -0.02(-14.97%) |
Mar 27, 2020 | 0.1300 | 0.1350 | 0.1230 | 0.1309 | 18,900 | +0.00(+0.69%) |
Mar 26, 2020 | 0.1110 | 0.1337 | 0.1110 | 0.1300 | 172,380 | +0.03(+26.46%) |
Mar 25, 2020 | 0.1032 | 0.1082 | 0.1028 | 0.1028 | 28,510 | +0.00(+1.38%) |
Mar 24, 2020 | 0.0950 | 0.1014 | 0.0910 | 0.1014 | 77,320 | +0.01(+11.43%) |
Mar 23, 2020 | 0.0811 | 0.0938 | 0.0811 | 0.0910 | 129,648 | -0.01(-7.61%) |
Mar 20, 2020 | 0.0852 | 0.0985 | 0.0852 | 0.0985 | 75,700 | +0.01(+7.07%) |
Mar 19, 2020 | 0.0700 | 0.0920 | 0.0700 | 0.0920 | 38,800 | +0.01(+15.14%) |
Mar 18, 2020 | 0.0800 | 0.0800 | 0.0741 | 0.0799 | 25,470 | -0.01(-13.99%) |
Mar 17, 2020 | 0.0900 | 0.0929 | 0.0764 | 0.0929 | 94,806 | +0.01(+15.40%) |
Mar 16, 2020 | 0.0898 | 0.0971 | 0.0805 | 0.0805 | 75,620 | -0.02(-19.74%) |
Mar 13, 2020 | 0.1065 | 0.1065 | 0.0957 | 0.1003 | 82,800 | -0.01(-8.82%) |
Mar 12, 2020 | 0.1150 | 0.1150 | 0.0960 | 0.1100 | 177,864 | -0.02(-16.86%) |
Mar 11, 2020 | 0.1245 | 0.1323 | 0.1245 | 0.1323 | 5,450 | -0.00(-0.53%) |
Mar 10, 2020 | 0.1380 | 0.1380 | 0.1205 | 0.1330 | 67,800 | -0.00(-2.71%) |
Mar 09, 2020 | 0.1355 | 0.1400 | 0.1270 | 0.1367 | 142,286 | -0.02(-13.70%) |
Mar 06, 2020 | 0.1591 | 0.1652 | 0.1522 | 0.1584 | 12,600 | -0.00(-2.22%) |
Mar 05, 2020 | 0.1715 | 0.1715 | 0.1620 | 0.1620 | 7,235 | -0.01(-5.04%) |
Mar 04, 2020 | 0.1621 | 0.1706 | 0.1617 | 0.1706 | 9,523 | +0.01(+5.24%) |
Mar 03, 2020 | 0.1730 | 0.1730 | 0.1621 | 0.1621 | 13,025 | +0.01(+6.57%) |