Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0873 | 0.0873 | 0.0450 | 0.0481 | 95,845 | +0.00(+6.89%) |
Mar 30, 2020 | 0.0457 | 0.0457 | 0.0400 | 0.0450 | 5,280 | -0.01(-16.51%) |
Mar 27, 2020 | 0.0457 | 0.0539 | 0.0336 | 0.0539 | 20,700 | +0.01(+22.50%) |
Mar 26, 2020 | 0.0303 | 0.0456 | 0.0303 | 0.0440 | 25,005 | +0.01(+29.41%) |
Mar 25, 2020 | 0.0370 | 0.0413 | 0.0340 | 0.0340 | 54,600 | +0.00(+4.62%) |
Mar 24, 2020 | 0.0365 | 0.0408 | 0.0318 | 0.0325 | 27,918 | -0.01(-17.51%) |
Mar 23, 2020 | 0.0409 | 0.0409 | 0.0394 | 0.0394 | 26,550 | -0.00(-4.14%) |
Mar 20, 2020 | 0.0453 | 0.0453 | 0.0366 | 0.0411 | 35,400 | +0.00(+2.75%) |
Mar 19, 2020 | 0.0400 | 0.0400 | 0.0354 | 0.0400 | 2,525 | +0.00(+2.56%) |
Mar 18, 2020 | 0.0800 | 0.0800 | 0.0333 | 0.0390 | 71,683 | +0.00(+11.43%) |
Mar 17, 2020 | 0.0341 | 0.0400 | 0.0341 | 0.0350 | 37,450 | -0.00(-8.85%) |
Mar 16, 2020 | 0.0873 | 0.0873 | 0.0306 | 0.0384 | 86,355 | +0.00(+12.61%) |
Mar 13, 2020 | 0.1297 | 0.1297 | 0.0312 | 0.0341 | 26,300 | -0.01(-16.63%) |
Mar 12, 2020 | 0.0500 | 0.0500 | 0.0352 | 0.0409 | 35,319 | -0.01(-16.87%) |
Mar 11, 2020 | 0.0545 | 0.0548 | 0.0492 | 0.0492 | 20,572 | -0.00(-4.09%) |
Mar 10, 2020 | 0.0626 | 0.0626 | 0.0513 | 0.0513 | 2,750 | +0.00(+1.99%) |
Mar 09, 2020 | 0.0638 | 0.0638 | 0.0503 | 0.0503 | 57,603 | -0.03(-36.01%) |
Mar 06, 2020 | 0.0837 | 0.0837 | 0.0706 | 0.0786 | 17,600 | -0.00(-1.38%) |
Mar 05, 2020 | 0.0839 | 0.0839 | 0.0797 | 0.0797 | 1,700 | +0.00(+0.13%) |
Mar 04, 2020 | 0.1100 | 0.1100 | 0.0760 | 0.0796 | 52,500 | +0.00(+3.92%) |
Mar 03, 2020 | 0.1225 | 0.1225 | 0.0616 | 0.0766 | 10,209 | +0.01(+18.21%) |
Mar 02, 2020 | 0.0648 | 0.0648 | 0.0648 | 15 | +0.00(+0.00%) | |
Feb 28, 2020 | 0.1045 | 0.1045 | 0.0561 | 0.0648 | 85,400 | -0.02(-22.95%) |
Feb 27, 2020 | 0.0500 | 0.0841 | 0.0500 | 0.0841 | 21,890 | +0.02(+31.00%) |
Feb 26, 2020 | 0.0590 | 0.0651 | 0.0590 | 0.0642 | 56,400 | +0.01(+9.18%) |
Feb 25, 2020 | 0.0740 | 0.0740 | 0.0588 | 0.0588 | 216,000 | -0.02(-23.74%) |
Feb 24, 2020 | 0.0700 | 0.1264 | 0.0700 | 0.0771 | 43,348 | -0.01(-9.29%) |
Feb 21, 2020 | 0.0813 | 0.0883 | 0.0782 | 0.0850 | 70,400 | -0.00(-3.85%) |
Feb 20, 2020 | 0.1364 | 0.1364 | 0.0804 | 0.0884 | 40,735 | -0.00(-0.56%) |
Feb 19, 2020 | 0.0963 | 0.0963 | 0.0889 | 0.0889 | 22,853 | -0.01(-11.10%) |
Feb 18, 2020 | 0.0930 | 0.1027 | 0.0888 | 0.1000 | 25,846 | -0.00(-2.91%) |
Feb 14, 2020 | 0.1000 | 0.1086 | 0.0967 | 0.1030 | 94,200 | -0.00(-1.90%) |
Feb 13, 2020 | 0.1077 | 0.1151 | 0.0963 | 0.1050 | 64,089 | -0.01(-10.87%) |
Feb 12, 2020 | 0.1490 | 0.1565 | 0.1044 | 0.1178 | 480,502 | -0.02(-11.83%) |
Feb 11, 2020 | 0.0900 | 0.1336 | 0.0801 | 0.1336 | 600,759 | +0.06(+73.51%) |
Feb 10, 2020 | 0.0617 | 0.0770 | 0.0541 | 0.0770 | 77,926 | +0.02(+36.52%) |
Feb 07, 2020 | 0.0603 | 0.0603 | 0.0490 | 0.0564 | 93,800 | +0.01(+11.24%) |
Feb 06, 2020 | 0.0565 | 0.0565 | 0.0430 | 0.0507 | 47,808 | +0.00(+1.40%) |
Feb 05, 2020 | 0.0584 | 0.0584 | 0.0433 | 0.0500 | 280,865 | -0.01(-13.94%) |
Feb 04, 2020 | 0.0800 | 0.0800 | 0.0556 | 0.0581 | 35,994 | +0.01(+10.04%) |
Feb 03, 2020 | 0.0546 | 0.0546 | 0.0528 | 0.0528 | 5,823 | -0.01(-16.19%) |
Jan 31, 2020 | 0.0700 | 0.0703 | 0.0630 | 0.0630 | 23,300 | +0.00(+4.83%) |
Jan 30, 2020 | 0.0617 | 0.0683 | 0.0601 | 0.0601 | 12,724 | -0.00(-2.91%) |
Jan 29, 2020 | 0.0620 | 0.0620 | 0.0515 | 0.0619 | 237,875 | +0.00(+1.48%) |
Jan 28, 2020 | 0.0610 | 0.0648 | 0.0610 | 0.0610 | 46,106 | +0.00(+0.16%) |
Jan 27, 2020 | 0.0610 | 0.0649 | 0.0529 | 0.0609 | 32,095 | +0.01(+20.59%) |
Jan 24, 2020 | 0.0513 | 0.0513 | 0.0505 | 0.0505 | 39,000 | -0.01(-15.69%) |
Jan 23, 2020 | 0.0591 | 0.0599 | 0.0520 | 0.0599 | 72,780 | +0.00(+0.00%) |
Jan 21, 2020 | 0.0599 | 0.0599 | 0.0599 | 0 | -0.00(-0.17%) | |
Jan 17, 2020 | 0.0556 | 0.0600 | 0.0556 | 0.0600 | 5,200 | +0.00(+1.01%) |
Jan 16, 2020 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 6,036 | -0.00(-2.62%) |
Jan 15, 2020 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 2,500 | +0.00(+0.00%) |
Jan 14, 2020 | 0.0670 | 0.0670 | 0.0610 | 0.0610 | 12,042 | -0.01(-8.55%) |
Jan 13, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0667 | 6,298 | -0.00(-4.03%) |
Jan 10, 2020 | 0.0624 | 0.0695 | 0.0624 | 0.0695 | 200 | +0.01(+10.14%) |
Jan 09, 2020 | 0.0666 | 0.0666 | 0.0631 | 0.0631 | 6,959 | -0.00(-0.47%) |
Jan 08, 2020 | 0.0673 | 0.0698 | 0.0602 | 0.0634 | 46,835 | -0.01(-15.47%) |
Jan 07, 2020 | 0.0673 | 0.0750 | 0.0640 | 0.0750 | 88,125 | +0.01(+17.74%) |
Jan 06, 2020 | 0.0700 | 0.0826 | 0.0637 | 0.0637 | 20,300 | -0.01(-7.55%) |
Jan 03, 2020 | 0.0676 | 0.0712 | 0.0676 | 0.0689 | 2,900 | -0.00(-2.96%) |