Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3450 | 0.3450 | 0.2700 | 0.3000 | 578,670 | -0.03(-9.09%) |
Apr 29, 2020 | 0.3550 | 0.3600 | 0.3300 | 0.3300 | 597,289 | -0.02(-5.71%) |
Apr 28, 2020 | 0.3400 | 0.3600 | 0.3300 | 0.3500 | 402,589 | +0.03(+9.37%) |
Apr 27, 2020 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | 256,980 | +0.03(+10.34%) |
Apr 24, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | 218,229 | -0.01(-3.33%) |
Apr 23, 2020 | 0.3000 | 0.3000 | 0.2900 | 0.3000 | 143,170 | +0.00(+0.00%) |
Apr 22, 2020 | 0.2900 | 0.3000 | 0.2850 | 0.3000 | 472,175 | +0.01(+3.45%) |
Apr 21, 2020 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | 503,203 | +0.03(+11.54%) |
Apr 20, 2020 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | 34,000 | -0.02(-7.14%) |
Apr 17, 2020 | 0.2600 | 0.2800 | 0.2500 | 0.2800 | 172,098 | +0.02(+7.69%) |
Apr 16, 2020 | 0.2700 | 0.2700 | 0.2450 | 0.2600 | 133,783 | -0.02(-5.45%) |
Apr 15, 2020 | 0.2450 | 0.2800 | 0.2450 | 0.2750 | 143,800 | -0.01(-1.79%) |
Apr 14, 2020 | 0.2300 | 0.2950 | 0.2300 | 0.2800 | 234,687 | +0.04(+16.67%) |
Apr 13, 2020 | 0.2500 | 0.2500 | 0.2250 | 0.2400 | 26,080 | +0.01(+4.35%) |
Apr 09, 2020 | 0.2300 | 0.2300 | 0.2300 | 0 | -0.02(-8.00%) | |
Apr 08, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2500 | 21,199 | -0.01(-3.85%) |
Apr 07, 2020 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 61,052 | +0.02(+8.33%) |
Apr 06, 2020 | 0.2200 | 0.2400 | 0.2100 | 0.2400 | 135,546 | +0.02(+9.09%) |
Apr 03, 2020 | 0.2250 | 0.2250 | 0.2200 | 0.2200 | 33,120 | -0.01(-2.22%) |
Apr 02, 2020 | 0.2300 | 0.2350 | 0.2100 | 0.2250 | 44,588 | -0.01(-2.17%) |
Apr 01, 2020 | 0.2200 | 0.2350 | 0.2200 | 0.2300 | 32,250 | +0.00(+0.00%) |
Mar 31, 2020 | 0.2500 | 0.2600 | 0.1800 | 0.2300 | 321,505 | +0.00(+0.00%) |
Mar 30, 2020 | 0.2400 | 0.2700 | 0.2300 | 0.2300 | 15,816 | -0.01(-4.17%) |
Mar 27, 2020 | 0.2800 | 0.2800 | 0.2350 | 0.2400 | 80,053 | -0.05(-17.24%) |
Mar 26, 2020 | 0.2500 | 0.3000 | 0.2300 | 0.2900 | 215,489 | +0.05(+23.40%) |
Mar 25, 2020 | 0.2400 | 0.2600 | 0.2300 | 0.2350 | 106,568 | -0.01(-2.08%) |
Mar 24, 2020 | 0.1700 | 0.2500 | 0.1700 | 0.2400 | 841,008 | +0.07(+41.18%) |
Mar 23, 2020 | 0.1950 | 0.1950 | 0.1500 | 0.1700 | 57,385 | +0.00(+0.00%) |
Mar 20, 2020 | 0.1800 | 0.1900 | 0.1700 | 0.1700 | 75,300 | -0.01(-5.56%) |
Mar 19, 2020 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 143,928 | -0.01(-2.70%) |
Mar 18, 2020 | 0.2150 | 0.2150 | 0.1850 | 0.1850 | 52,350 | -0.01(-2.63%) |
Mar 17, 2020 | 0.1800 | 0.2200 | 0.1650 | 0.1900 | 74,750 | +0.02(+15.15%) |
Mar 16, 2020 | 0.2000 | 0.2000 | 0.1500 | 0.1650 | 135,590 | -0.04(-21.43%) |
Mar 13, 2020 | 0.2200 | 0.2400 | 0.2050 | 0.2100 | 97,530 | -0.01(-4.55%) |
Mar 12, 2020 | 0.2550 | 0.2700 | 0.2200 | 0.2200 | 344,094 | -0.04(-15.38%) |
Mar 11, 2020 | 0.2650 | 0.2850 | 0.2550 | 0.2600 | 171,803 | -0.02(-8.77%) |
Mar 10, 2020 | 0.2850 | 0.2900 | 0.2600 | 0.2850 | 118,325 | -0.01(-1.72%) |
Mar 09, 2020 | 0.2700 | 0.2950 | 0.2550 | 0.2900 | 301,206 | +0.00(+0.00%) |
Mar 06, 2020 | 0.3000 | 0.3200 | 0.2900 | 0.2900 | 175,926 | -0.01(-3.33%) |
Mar 05, 2020 | 0.3050 | 0.3050 | 0.2900 | 0.3000 | 196,006 | -0.01(-1.64%) |
Mar 04, 2020 | 0.3300 | 0.3500 | 0.2950 | 0.3050 | 384,928 | +0.01(+1.67%) |
Mar 03, 2020 | 0.3500 | 0.3650 | 0.3000 | 0.3000 | 440,257 | -0.05(-14.29%) |
Mar 02, 2020 | 0.3250 | 0.3500 | 0.3000 | 0.3500 | 216,925 | +0.05(+16.67%) |
Feb 28, 2020 | 0.3100 | 0.3250 | 0.2800 | 0.3000 | 551,966 | -0.04(-11.76%) |
Feb 27, 2020 | 0.3900 | 0.3900 | 0.3250 | 0.3400 | 184,497 | -0.07(-16.05%) |
Feb 26, 2020 | 0.4000 | 0.4150 | 0.3700 | 0.4050 | 149,690 | +0.02(+3.85%) |
Feb 25, 2020 | 0.4350 | 0.4350 | 0.3700 | 0.3900 | 246,820 | -0.05(-12.36%) |
Feb 24, 2020 | 0.4850 | 0.4850 | 0.4200 | 0.4450 | 218,965 | -0.05(-10.10%) |
Feb 21, 2020 | 0.4450 | 0.5000 | 0.4400 | 0.4950 | 936,625 | +0.05(+12.50%) |
Feb 20, 2020 | 0.4000 | 0.4400 | 0.3950 | 0.4400 | 739,177 | +0.04(+11.39%) |
Feb 19, 2020 | 0.4100 | 0.4100 | 0.3950 | 0.3950 | 454,584 | -0.02(-5.95%) |
Feb 18, 2020 | 0.3800 | 0.4200 | 0.3700 | 0.4200 | 2,262,254 | +0.07(+18.31%) |
Feb 14, 2020 | 0.3550 | 0.3550 | 0.3550 | 0 | +0.01(+4.41%) | |
Feb 13, 2020 | 0.3450 | 0.3500 | 0.3200 | 0.3400 | 158,300 | +0.02(+6.25%) |
Feb 12, 2020 | 0.3400 | 0.3650 | 0.3200 | 0.3200 | 194,561 | -0.02(-4.48%) |
Feb 11, 2020 | 0.3600 | 0.3600 | 0.3200 | 0.3350 | 161,313 | -0.02(-6.94%) |
Feb 10, 2020 | 0.3600 | 0.4000 | 0.3450 | 0.3600 | 356,168 | -0.01(-1.37%) |
Feb 07, 2020 | 0.3000 | 0.3750 | 0.3000 | 0.3650 | 896,016 | +0.05(+15.87%) |
Feb 06, 2020 | 0.3450 | 0.3500 | 0.3100 | 0.3150 | 471,998 | -0.01(-3.08%) |
Feb 05, 2020 | 0.3800 | 0.3900 | 0.3250 | 0.3250 | 578,224 | -0.06(-15.58%) |
Feb 04, 2020 | 0.4500 | 0.4550 | 0.3600 | 0.3850 | 1,038,646 | -0.08(-17.20%) |