Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1481 | 0.1680 | 0.1400 | 0.1400 | 662,251 | -0.01(-5.15%) |
Mar 30, 2020 | 0.1672 | 0.1672 | 0.1341 | 0.1476 | 235,227 | +0.01(+4.02%) |
Mar 27, 2020 | 0.1195 | 0.1540 | 0.1195 | 0.1419 | 642,500 | +0.02(+11.91%) |
Mar 26, 2020 | 0.1150 | 0.1500 | 0.1030 | 0.1268 | 611,574 | +0.02(+13.52%) |
Mar 25, 2020 | 0.1404 | 0.1449 | 0.1050 | 0.1117 | 219,543 | -0.00(-2.19%) |
Mar 24, 2020 | 0.1404 | 0.1476 | 0.1090 | 0.1142 | 1,009,247 | +0.00(+1.06%) |
Mar 23, 2020 | 0.1140 | 0.1190 | 0.0950 | 0.1130 | 160,166 | -0.00(-0.53%) |
Mar 20, 2020 | 0.1000 | 0.1265 | 0.0840 | 0.1136 | 271,600 | +0.01(+9.76%) |
Mar 19, 2020 | 0.1160 | 0.1320 | 0.0700 | 0.1035 | 664,625 | +0.02(+28.25%) |
Mar 18, 2020 | 0.1191 | 0.1225 | 0.0807 | 0.0807 | 739,631 | -0.04(-30.49%) |
Mar 17, 2020 | 0.1040 | 0.1225 | 0.1023 | 0.1161 | 179,340 | +0.00(+3.85%) |
Mar 16, 2020 | 0.1268 | 0.1400 | 0.0990 | 0.1118 | 366,154 | -0.01(-11.55%) |
Mar 13, 2020 | 0.0900 | 0.1501 | 0.0900 | 0.1264 | 407,000 | +0.02(+17.25%) |
Mar 12, 2020 | 0.0900 | 0.1527 | 0.0900 | 0.1078 | 417,474 | -0.02(-13.27%) |
Mar 11, 2020 | 0.1431 | 0.1470 | 0.1240 | 0.1243 | 245,386 | -0.02(-14.28%) |
Mar 10, 2020 | 0.1500 | 0.1552 | 0.1360 | 0.1450 | 222,648 | -0.00(-1.96%) |
Mar 09, 2020 | 0.1500 | 0.1810 | 0.1334 | 0.1479 | 318,808 | -0.01(-4.58%) |
Mar 06, 2020 | 0.1700 | 0.1800 | 0.1500 | 0.1550 | 183,500 | -0.02(-8.98%) |
Mar 05, 2020 | 0.1890 | 0.2045 | 0.1623 | 0.1703 | 256,522 | -0.02(-9.37%) |
Mar 04, 2020 | 0.1999 | 0.2090 | 0.1709 | 0.1879 | 177,128 | -0.00(-0.53%) |
Mar 03, 2020 | 0.1854 | 0.2167 | 0.1570 | 0.1889 | 973,208 | +0.04(+25.93%) |
Mar 02, 2020 | 0.1300 | 0.1859 | 0.1300 | 0.1500 | 289,468 | +0.01(+8.46%) |
Feb 28, 2020 | 0.1493 | 0.1758 | 0.1202 | 0.1383 | 477,100 | -0.02(-9.90%) |
Feb 27, 2020 | 0.1510 | 0.1765 | 0.1450 | 0.1535 | 448,467 | -0.01(-6.97%) |
Feb 26, 2020 | 0.1600 | 0.1700 | 0.1530 | 0.1650 | 433,293 | +0.01(+3.13%) |
Feb 25, 2020 | 0.1676 | 0.1676 | 0.1600 | 0.1600 | 291,565 | -0.00(-0.62%) |
Feb 24, 2020 | 0.1640 | 0.1782 | 0.1610 | 0.1610 | 550,083 | -0.02(-10.01%) |
Feb 21, 2020 | 0.1710 | 0.1797 | 0.1680 | 0.1789 | 381,700 | -0.00(-0.22%) |
Feb 20, 2020 | 0.1700 | 0.1826 | 0.1655 | 0.1793 | 240,738 | +0.01(+6.66%) |
Feb 19, 2020 | 0.1624 | 0.1872 | 0.1600 | 0.1681 | 268,782 | +0.00(+1.69%) |
Feb 18, 2020 | 0.1640 | 0.1833 | 0.1561 | 0.1653 | 534,535 | +0.01(+3.12%) |
Feb 14, 2020 | 0.2000 | 0.2061 | 0.1603 | 0.1603 | 649,200 | -0.03(-16.86%) |
Feb 13, 2020 | 0.2000 | 0.2050 | 0.1904 | 0.1928 | 203,910 | -0.01(-4.79%) |
Feb 12, 2020 | 0.2040 | 0.2125 | 0.1911 | 0.2025 | 227,336 | -0.00(-0.25%) |
Feb 11, 2020 | 0.2000 | 0.2145 | 0.1902 | 0.2030 | 307,868 | +0.00(+0.10%) |
Feb 10, 2020 | 0.2010 | 0.2200 | 0.2000 | 0.2028 | 383,462 | -0.01(-5.94%) |
Feb 07, 2020 | 0.2078 | 0.2239 | 0.2078 | 0.2156 | 342,800 | -0.00(-1.28%) |
Feb 06, 2020 | 0.2170 | 0.2270 | 0.2121 | 0.2184 | 455,143 | -0.00(-0.27%) |
Feb 05, 2020 | 0.2167 | 0.2443 | 0.2100 | 0.2190 | 376,411 | -0.01(-2.49%) |
Feb 04, 2020 | 0.2151 | 0.2347 | 0.2151 | 0.2246 | 230,441 | -0.00(-0.97%) |
Feb 03, 2020 | 0.2200 | 0.2335 | 0.2200 | 0.2268 | 88,795 | -0.01(-2.95%) |
Jan 31, 2020 | 0.2264 | 0.2500 | 0.2240 | 0.2337 | 133,900 | +0.01(+3.22%) |
Jan 30, 2020 | 0.2838 | 0.2838 | 0.2200 | 0.2264 | 155,176 | +0.00(+0.53%) |
Jan 29, 2020 | 0.2443 | 0.2498 | 0.2250 | 0.2252 | 158,192 | -0.01(-5.02%) |
Jan 28, 2020 | 0.2340 | 0.2910 | 0.2300 | 0.2371 | 229,688 | +0.00(+0.17%) |
Jan 27, 2020 | 0.2380 | 0.2910 | 0.2320 | 0.2367 | 421,087 | -0.01(-5.70%) |
Jan 24, 2020 | 0.2700 | 0.2700 | 0.2500 | 0.2510 | 392,300 | -0.01(-3.83%) |
Jan 23, 2020 | 0.2630 | 0.2800 | 0.2600 | 0.2610 | 328,824 | -0.01(-5.09%) |
Jan 22, 2020 | 0.2600 | 0.2959 | 0.2575 | 0.2750 | 198,823 | +0.01(+2.23%) |
Jan 21, 2020 | 0.2674 | 0.2800 | 0.2600 | 0.2690 | 435,682 | +0.01(+2.59%) |
Jan 17, 2020 | 0.2500 | 0.2700 | 0.2472 | 0.2622 | 838,500 | +0.01(+4.88%) |
Jan 16, 2020 | 0.2800 | 0.3027 | 0.2463 | 0.2500 | 1,836,370 | -0.02(-8.19%) |
Jan 15, 2020 | 0.2380 | 0.3241 | 0.2310 | 0.2723 | 713,611 | +0.03(+13.46%) |
Jan 14, 2020 | 0.2431 | 0.2700 | 0.2360 | 0.2400 | 422,743 | -0.01(-5.66%) |
Jan 13, 2020 | 0.2500 | 0.2596 | 0.2350 | 0.2544 | 256,444 | +0.01(+2.29%) |
Jan 10, 2020 | 0.2800 | 0.2800 | 0.2431 | 0.2487 | 267,900 | -0.01(-4.12%) |
Jan 09, 2020 | 0.2500 | 0.3167 | 0.2417 | 0.2594 | 270,455 | +0.01(+3.76%) |
Jan 08, 2020 | 0.2500 | 0.2559 | 0.2300 | 0.2500 | 235,778 | +0.01(+3.31%) |
Jan 07, 2020 | 0.2360 | 0.2500 | 0.2331 | 0.2420 | 212,122 | +0.00(+0.83%) |
Jan 06, 2020 | 0.2480 | 0.2600 | 0.2330 | 0.2400 | 288,786 | -0.00(-1.07%) |
Jan 03, 2020 | 0.2496 | 0.2496 | 0.2335 | 0.2426 | 158,100 | +0.00(+0.25%) |