Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1601 | 0.1689 | 0.1569 | 0.1689 | 25,805 | +0.00(+1.81%) |
Mar 30, 2020 | 0.1865 | 0.1865 | 0.1570 | 0.1659 | 265,868 | -0.01(-3.27%) |
Mar 27, 2020 | 0.1770 | 0.1770 | 0.1600 | 0.1715 | 40,000 | -0.00(-2.61%) |
Mar 26, 2020 | 0.1810 | 0.1936 | 0.1700 | 0.1761 | 94,844 | +0.01(+3.04%) |
Mar 25, 2020 | 0.1513 | 0.1722 | 0.1508 | 0.1709 | 92,534 | +0.01(+7.76%) |
Mar 24, 2020 | 0.1400 | 0.1600 | 0.1400 | 0.1586 | 106,851 | +0.02(+13.29%) |
Mar 23, 2020 | 0.1634 | 0.1634 | 0.1400 | 0.1400 | 143,464 | -0.02(-12.77%) |
Mar 20, 2020 | 0.1579 | 0.1624 | 0.1522 | 0.1605 | 95,600 | +0.01(+5.45%) |
Mar 19, 2020 | 0.1400 | 0.1550 | 0.1400 | 0.1522 | 165,553 | +0.01(+4.97%) |
Mar 18, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1450 | 76,656 | -0.01(-3.33%) |
Mar 17, 2020 | 0.1616 | 0.1650 | 0.1459 | 0.1500 | 98,587 | -0.00(-1.45%) |
Mar 16, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1522 | 290,984 | -0.02(-12.53%) |
Mar 13, 2020 | 0.1752 | 0.1803 | 0.1605 | 0.1740 | 234,000 | +0.01(+3.51%) |
Mar 12, 2020 | 0.1650 | 0.1755 | 0.1450 | 0.1681 | 417,001 | -0.02(-12.17%) |
Mar 11, 2020 | 0.2096 | 0.2158 | 0.1800 | 0.1914 | 178,625 | -0.01(-4.40%) |
Mar 10, 2020 | 0.2100 | 0.2219 | 0.2002 | 0.2002 | 210,056 | +0.00(+0.10%) |
Mar 09, 2020 | 0.1965 | 0.2279 | 0.1965 | 0.2000 | 574,627 | -0.05(-20.00%) |
Mar 06, 2020 | 0.2480 | 0.2624 | 0.2480 | 0.2500 | 106,100 | -0.01(-4.73%) |
Mar 05, 2020 | 0.2647 | 0.2740 | 0.2560 | 0.2624 | 72,480 | -0.01(-5.03%) |
Mar 04, 2020 | 0.2658 | 0.2900 | 0.2615 | 0.2763 | 12,597 | +0.01(+2.33%) |
Mar 03, 2020 | 0.2816 | 0.2919 | 0.2700 | 0.2700 | 54,453 | -0.01(-4.02%) |
Mar 02, 2020 | 0.3000 | 0.3169 | 0.2808 | 0.2813 | 342,145 | -0.02(-5.64%) |
Feb 28, 2020 | 0.2390 | 0.2982 | 0.2346 | 0.2981 | 690,700 | +0.02(+8.44%) |
Feb 27, 2020 | 0.2605 | 0.2750 | 0.2378 | 0.2749 | 263,566 | +0.01(+3.74%) |
Feb 26, 2020 | 0.2658 | 0.2730 | 0.2582 | 0.2650 | 91,599 | +0.00(+0.15%) |
Feb 25, 2020 | 0.2750 | 0.2918 | 0.2580 | 0.2646 | 185,788 | +0.01(+2.72%) |
Feb 24, 2020 | 0.2940 | 0.2940 | 0.2553 | 0.2576 | 214,669 | -0.04(-12.38%) |
Feb 21, 2020 | 0.3168 | 0.3200 | 0.2919 | 0.2940 | 311,700 | -0.02(-7.26%) |
Feb 20, 2020 | 0.3322 | 0.3330 | 0.3165 | 0.3170 | 132,340 | -0.02(-5.60%) |
Feb 19, 2020 | 0.3302 | 0.3358 | 0.3106 | 0.3358 | 132,001 | +0.02(+4.94%) |
Feb 18, 2020 | 0.3278 | 0.3470 | 0.3168 | 0.3200 | 50,415 | -0.01(-2.94%) |
Feb 14, 2020 | 0.3280 | 0.4643 | 0.3220 | 0.3297 | 187,700 | +0.00(+0.83%) |
Feb 13, 2020 | 0.3206 | 0.3501 | 0.3152 | 0.3270 | 204,066 | +0.01(+2.00%) |
Feb 12, 2020 | 0.3092 | 0.3376 | 0.3082 | 0.3206 | 120,555 | +0.00(+0.19%) |
Feb 11, 2020 | 0.3114 | 0.3319 | 0.3021 | 0.3200 | 234,082 | +0.00(+0.00%) |
Feb 10, 2020 | 0.3398 | 0.3429 | 0.3200 | 0.3200 | 319,636 | -0.03(-9.43%) |
Feb 07, 2020 | 0.3300 | 0.3580 | 0.3300 | 0.3533 | 89,200 | -0.01(-2.08%) |
Feb 06, 2020 | 0.3710 | 0.3750 | 0.3411 | 0.3608 | 149,591 | -0.01(-2.28%) |
Feb 05, 2020 | 0.3800 | 0.3873 | 0.3692 | 0.3692 | 287,713 | -0.01(-2.84%) |
Feb 04, 2020 | 0.4000 | 0.4000 | 0.3734 | 0.3800 | 432,193 | -0.01(-2.81%) |
Feb 03, 2020 | 0.4600 | 0.5600 | 0.3850 | 0.3910 | 543,640 | -0.16(-28.91%) |
Jan 30, 2020 | 0.5500 | 0.5500 | 0.5500 | 0 | +0.16(+42.49%) | |
Jan 29, 2020 | 0.4060 | 0.4080 | 0.3770 | 0.3860 | 241,717 | -0.01(-3.04%) |
Jan 28, 2020 | 0.3675 | 0.3981 | 0.3675 | 0.3981 | 171,586 | +0.03(+7.13%) |
Jan 27, 2020 | 0.3670 | 0.3749 | 0.3510 | 0.3716 | 190,754 | -0.01(-1.85%) |
Jan 24, 2020 | 0.4020 | 0.4020 | 0.3482 | 0.3786 | 199,800 | -0.00(-0.37%) |
Jan 23, 2020 | 0.3755 | 0.3919 | 0.3500 | 0.3800 | 49,800 | -0.01(-2.56%) |
Jan 22, 2020 | 0.3500 | 0.4190 | 0.3500 | 0.3900 | 634,939 | +0.01(+2.77%) |
Jan 21, 2020 | 0.4000 | 0.4085 | 0.3704 | 0.3795 | 425,608 | -0.12(-24.10%) |
Jan 17, 2020 | 0.5450 | 0.5450 | 0.4591 | 0.5000 | 1,172,700 | +0.06(+12.87%) |
Jan 16, 2020 | 0.3132 | 0.5244 | 0.3131 | 0.4430 | 563,564 | +0.13(+40.19%) |
Jan 15, 2020 | 0.3370 | 0.3370 | 0.3100 | 0.3160 | 51,590 | -0.02(-4.79%) |
Jan 14, 2020 | 0.3300 | 0.3319 | 0.3176 | 0.3319 | 79,167 | +0.00(+0.58%) |
Jan 13, 2020 | 0.3399 | 0.3420 | 0.3123 | 0.3300 | 152,099 | +0.02(+5.77%) |
Jan 10, 2020 | 0.3298 | 0.3400 | 0.3067 | 0.3120 | 93,400 | -0.03(-8.05%) |
Jan 09, 2020 | 0.3500 | 0.3500 | 0.3333 | 0.3393 | 54,691 | -0.01(-3.88%) |
Jan 08, 2020 | 0.3260 | 0.3585 | 0.3260 | 0.3530 | 71,925 | +0.00(+0.86%) |
Jan 07, 2020 | 0.3388 | 0.3534 | 0.3292 | 0.3500 | 101,026 | -0.00(-0.26%) |
Jan 06, 2020 | 0.3510 | 0.3510 | 0.3297 | 0.3509 | 75,259 | -0.00(-0.11%) |
Jan 03, 2020 | 0.3500 | 0.3570 | 0.3400 | 0.3513 | 25,100 | -0.01(-2.96%) |