Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 0.1609 | 0.1629 | 0.1520 | 0.1521 | 7,887 | -0.01(-5.17%) |
Feb 28, 2020 | 0.1570 | 0.1651 | 0.1358 | 0.1604 | 188,100 | -0.02(-10.29%) |
Feb 27, 2020 | 0.1850 | 0.1850 | 0.1582 | 0.1788 | 51,804 | +0.00(+0.51%) |
Feb 26, 2020 | 0.1824 | 0.1853 | 0.1774 | 0.1779 | 19,363 | +0.01(+4.65%) |
Feb 25, 2020 | 0.1642 | 0.1715 | 0.1642 | 0.1700 | 79,498 | -0.01(-5.03%) |
Feb 24, 2020 | 0.1800 | 0.1800 | 0.1651 | 0.1790 | 56,234 | -0.00(-0.56%) |
Feb 21, 2020 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 2,500 | +0.00(+0.00%) |
Feb 20, 2020 | 0.1800 | 0.1885 | 0.1791 | 0.1800 | 39,773 | -0.01(-5.21%) |
Feb 19, 2020 | 0.1941 | 0.1941 | 0.1899 | 0.1899 | 3,813 | +0.01(+4.34%) |
Feb 18, 2020 | 0.1848 | 0.1848 | 0.1800 | 0.1820 | 13,019 | +0.01(+3.41%) |
Feb 14, 2020 | 0.1782 | 0.1833 | 0.1711 | 0.1760 | 71,900 | +0.00(+1.62%) |
Feb 13, 2020 | 0.1761 | 0.1810 | 0.1732 | 0.1732 | 1,163 | -0.01(-3.29%) |
Feb 12, 2020 | 0.1907 | 0.1936 | 0.1791 | 0.1791 | 9,797 | -0.02(-9.73%) |
Feb 11, 2020 | 0.1900 | 0.1984 | 0.1900 | 0.1984 | 31,200 | -0.00(-0.80%) |
Feb 10, 2020 | 0.2090 | 0.2090 | 0.1902 | 0.2000 | 7,146 | +0.00(+2.41%) |
Feb 07, 2020 | 0.1985 | 0.2045 | 0.1930 | 0.1953 | 59,600 | +0.00(+1.09%) |
Feb 06, 2020 | 0.2100 | 0.2100 | 0.1932 | 0.1932 | 117,235 | -0.01(-4.02%) |
Feb 05, 2020 | 0.2055 | 0.2140 | 0.2013 | 0.2013 | 11,759 | +0.00(+0.30%) |
Feb 04, 2020 | 0.2128 | 0.2128 | 0.1941 | 0.2007 | 49,425 | -0.01(-2.48%) |