Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1010 | 0.1052 | 0.0851 | 0.1000 | 242,757 | -0.01(-9.09%) |
Mar 30, 2020 | 0.1300 | 0.1337 | 0.1060 | 0.1100 | 746,251 | -0.01(-8.33%) |
Mar 27, 2020 | 0.1210 | 0.1270 | 0.1050 | 0.1200 | 858,200 | +0.01(+14.29%) |
Mar 26, 2020 | 0.1020 | 0.1200 | 0.1000 | 0.1050 | 424,599 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0600 | 0.1086 | 0.0600 | 0.1050 | 717,470 | +0.04(+54.19%) |
Mar 24, 2020 | 0.0750 | 0.0770 | 0.0620 | 0.0681 | 510,022 | -0.00(-2.71%) |
Mar 23, 2020 | 0.0800 | 0.0800 | 0.0669 | 0.0700 | 576,450 | -0.01(-10.14%) |
Mar 20, 2020 | 0.0740 | 0.0869 | 0.0600 | 0.0779 | 944,500 | +0.00(+0.78%) |
Mar 19, 2020 | 0.0700 | 0.0805 | 0.0601 | 0.0773 | 213,511 | +0.01(+10.43%) |
Mar 18, 2020 | 0.0743 | 0.0824 | 0.0601 | 0.0700 | 629,738 | -0.02(-17.74%) |
Mar 17, 2020 | 0.0900 | 0.0900 | 0.0692 | 0.0851 | 419,781 | +0.01(+9.66%) |
Mar 16, 2020 | 0.1200 | 0.1200 | 0.0690 | 0.0776 | 763,190 | -0.02(-22.40%) |
Mar 13, 2020 | 0.0830 | 0.1100 | 0.0830 | 0.1000 | 344,300 | +0.01(+5.26%) |
Mar 12, 2020 | 0.1058 | 0.1100 | 0.0850 | 0.0950 | 748,154 | -0.03(-26.64%) |
Mar 11, 2020 | 0.1430 | 0.1490 | 0.1180 | 0.1295 | 170,188 | -0.01(-9.44%) |
Mar 10, 2020 | 0.1062 | 0.1460 | 0.1062 | 0.1430 | 242,616 | +0.00(+2.14%) |
Mar 09, 2020 | 0.1700 | 0.1700 | 0.1200 | 0.1400 | 319,053 | -0.01(-6.67%) |
Mar 06, 2020 | 0.1450 | 0.1700 | 0.1290 | 0.1500 | 194,700 | +0.00(+3.16%) |
Mar 05, 2020 | 0.1699 | 0.1700 | 0.1314 | 0.1454 | 714,801 | -0.00(-2.15%) |
Mar 04, 2020 | 0.1190 | 0.1500 | 0.1190 | 0.1486 | 628,095 | +0.03(+25.51%) |
Mar 03, 2020 | 0.1140 | 0.1310 | 0.1000 | 0.1184 | 530,953 | +0.01(+9.63%) |
Mar 02, 2020 | 0.0730 | 0.1100 | 0.0730 | 0.1080 | 590,873 | +0.03(+44.00%) |
Feb 28, 2020 | 0.0704 | 0.0850 | 0.0660 | 0.0750 | 866,300 | +0.00(+1.35%) |
Feb 27, 2020 | 0.0900 | 0.1000 | 0.0740 | 0.0740 | 857,256 | -0.02(-20.86%) |
Feb 26, 2020 | 0.0999 | 0.1100 | 0.0900 | 0.0935 | 539,632 | -0.02(-18.70%) |
Feb 25, 2020 | 0.0990 | 0.1200 | 0.0990 | 0.1150 | 242,060 | +0.00(+3.60%) |
Feb 24, 2020 | 0.1071 | 0.1300 | 0.1050 | 0.1110 | 711,885 | -0.00(-3.48%) |
Feb 21, 2020 | 0.0900 | 0.1200 | 0.0900 | 0.1150 | 462,000 | +0.00(+3.42%) |
Feb 20, 2020 | 0.1200 | 0.1300 | 0.1000 | 0.1112 | 669,885 | -0.00(-0.71%) |
Feb 19, 2020 | 0.1260 | 0.1400 | 0.1097 | 0.1120 | 1,100,695 | -0.02(-16.17%) |
Feb 18, 2020 | 0.1480 | 0.1500 | 0.1300 | 0.1336 | 414,519 | -0.01(-9.79%) |
Feb 14, 2020 | 0.1550 | 0.1597 | 0.1435 | 0.1481 | 382,200 | +0.00(+0.07%) |
Feb 13, 2020 | 0.1666 | 0.1666 | 0.1435 | 0.1480 | 132,241 | -0.01(-5.13%) |
Feb 12, 2020 | 0.1446 | 0.1650 | 0.1420 | 0.1560 | 367,827 | +0.01(+4.70%) |
Feb 11, 2020 | 0.1650 | 0.1650 | 0.1400 | 0.1490 | 227,638 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1500 | 0.1700 | 0.1475 | 0.1490 | 241,839 | -0.01(-6.88%) |
Feb 07, 2020 | 0.1439 | 0.1750 | 0.1439 | 0.1600 | 148,900 | +0.00(+0.00%) |
Feb 06, 2020 | 0.1490 | 0.1630 | 0.1448 | 0.1600 | 123,055 | +0.01(+4.58%) |
Feb 05, 2020 | 0.1600 | 0.1900 | 0.1530 | 0.1530 | 292,283 | -0.01(-7.27%) |
Feb 04, 2020 | 0.1850 | 0.1850 | 0.1600 | 0.1650 | 181,012 | -0.01(-5.71%) |
Feb 03, 2020 | 0.1530 | 0.1900 | 0.1530 | 0.1750 | 147,835 | +0.00(+0.98%) |
Jan 31, 2020 | 0.1900 | 0.1900 | 0.1668 | 0.1733 | 363,700 | -0.00(-1.76%) |
Jan 30, 2020 | 0.1900 | 0.1900 | 0.1760 | 0.1764 | 166,349 | -0.00(-2.11%) |
Jan 29, 2020 | 0.1889 | 0.2098 | 0.1800 | 0.1802 | 225,486 | +0.00(+0.11%) |
Jan 28, 2020 | 0.1600 | 0.2090 | 0.1600 | 0.1800 | 309,627 | +0.00(+0.00%) |
Jan 27, 2020 | 0.1962 | 0.2185 | 0.1800 | 0.1800 | 432,857 | -0.02(-7.74%) |
Jan 24, 2020 | 0.1700 | 0.2199 | 0.1700 | 0.1951 | 327,700 | -0.00(-2.45%) |
Jan 23, 2020 | 0.2076 | 0.2294 | 0.2000 | 0.2000 | 533,300 | -0.01(-2.49%) |
Jan 22, 2020 | 0.2000 | 0.2234 | 0.2000 | 0.2051 | 272,122 | -0.01(-6.77%) |
Jan 21, 2020 | 0.2140 | 0.2600 | 0.2110 | 0.2200 | 621,639 | -0.02(-9.20%) |
Jan 17, 2020 | 0.2235 | 0.2450 | 0.2200 | 0.2423 | 540,900 | +0.02(+10.14%) |
Jan 16, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2200 | 378,794 | -0.01(-5.98%) |
Jan 15, 2020 | 0.2700 | 0.2700 | 0.2287 | 0.2340 | 901,648 | -0.03(-10.00%) |
Jan 14, 2020 | 0.2473 | 0.2600 | 0.2258 | 0.2600 | 868,053 | +0.01(+5.14%) |
Jan 13, 2020 | 0.2500 | 0.2500 | 0.2200 | 0.2473 | 149,175 | +0.01(+3.04%) |
Jan 10, 2020 | 0.2400 | 0.2400 | 0.2200 | 0.2400 | 76,000 | +0.02(+6.90%) |
Jan 09, 2020 | 0.2369 | 0.2369 | 0.2200 | 0.2245 | 88,041 | -0.01(-2.98%) |
Jan 08, 2020 | 0.2640 | 0.2640 | 0.2200 | 0.2314 | 100,541 | +0.00(+0.26%) |
Jan 07, 2020 | 0.2341 | 0.2510 | 0.2200 | 0.2308 | 157,457 | -0.01(-4.67%) |
Jan 06, 2020 | 0.2450 | 0.2500 | 0.2250 | 0.2421 | 112,323 | +0.01(+5.26%) |
Jan 03, 2020 | 0.2500 | 0.2600 | 0.2210 | 0.2300 | 202,500 | -0.02(-8.00%) |