Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2210 | 0.2700 | 0.1810 | 0.2700 | 9,505,248 | -0.07(-20.59%) |
Mar 30, 2020 | 0.1700 | 0.4500 | 0.1700 | 0.3400 | 43,745,912 | +0.17(+97.10%) |
Mar 27, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1725 | 2,629,200 | -0.01(-4.17%) |
Mar 26, 2020 | 0.1581 | 0.1810 | 0.1520 | 0.1800 | 5,987,309 | +0.02(+12.50%) |
Mar 25, 2020 | 0.1800 | 0.1900 | 0.1500 | 0.1600 | 6,876,327 | -0.05(-23.81%) |
Mar 24, 2020 | 0.2300 | 0.2400 | 0.2000 | 0.2100 | 429,127 | +0.01(+3.40%) |
Mar 23, 2020 | 0.2800 | 0.2800 | 0.2000 | 0.2031 | 471,981 | -0.03(-11.70%) |
Mar 20, 2020 | 0.1894 | 0.2300 | 0.1821 | 0.2300 | 394,200 | +0.05(+27.78%) |
Mar 19, 2020 | 0.1300 | 0.1900 | 0.1200 | 0.1800 | 450,818 | +0.03(+24.05%) |
Mar 18, 2020 | 0.1898 | 0.1900 | 0.1400 | 0.1451 | 840,346 | -0.02(-14.65%) |
Mar 17, 2020 | 0.2000 | 0.2000 | 0.1500 | 0.1700 | 540,581 | -0.01(-4.12%) |
Mar 16, 2020 | 0.2000 | 0.2100 | 0.1700 | 0.1773 | 247,215 | -0.04(-17.53%) |
Mar 13, 2020 | 0.2250 | 0.2250 | 0.1901 | 0.2150 | 599,000 | -0.00(-0.19%) |
Mar 12, 2020 | 0.1970 | 0.2300 | 0.1791 | 0.2154 | 1,094,399 | +0.02(+9.34%) |
Mar 11, 2020 | 0.2705 | 0.2867 | 0.1780 | 0.1970 | 1,399,675 | -0.07(-27.04%) |
Mar 10, 2020 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | 499,993 | +0.02(+8.00%) |
Mar 09, 2020 | 0.2500 | 0.3100 | 0.2200 | 0.2500 | 636,530 | -0.06(-20.28%) |
Mar 06, 2020 | 0.3500 | 0.3500 | 0.3000 | 0.3136 | 383,900 | -0.03(-9.49%) |
Mar 05, 2020 | 0.3693 | 0.3830 | 0.3352 | 0.3465 | 204,893 | -0.02(-6.28%) |
Mar 04, 2020 | 0.3816 | 0.4000 | 0.3343 | 0.3697 | 191,694 | -0.01(-2.74%) |
Mar 03, 2020 | 0.4400 | 0.4400 | 0.3800 | 0.3801 | 354,331 | -0.00(-0.05%) |
Mar 02, 2020 | 0.4400 | 0.4500 | 0.3750 | 0.3803 | 55,321 | +0.01(+2.73%) |
Feb 28, 2020 | 0.3600 | 0.3800 | 0.3500 | 0.3702 | 143,900 | +0.00(+0.41%) |
Feb 27, 2020 | 0.3800 | 0.3900 | 0.3610 | 0.3687 | 150,505 | -0.00(-0.83%) |
Feb 26, 2020 | 0.3800 | 0.3850 | 0.3610 | 0.3718 | 108,613 | -0.02(-4.00%) |
Feb 25, 2020 | 0.3800 | 0.3873 | 0.3500 | 0.3873 | 224,496 | +0.02(+4.14%) |
Feb 24, 2020 | 0.3772 | 0.3800 | 0.3611 | 0.3719 | 68,799 | -0.01(-2.77%) |
Feb 21, 2020 | 0.3800 | 0.3998 | 0.3780 | 0.3825 | 51,700 | -0.01(-1.92%) |
Feb 20, 2020 | 0.4400 | 0.4400 | 0.3801 | 0.3900 | 178,768 | +0.00(+0.00%) |
Feb 19, 2020 | 0.4000 | 0.4100 | 0.3500 | 0.3900 | 381,931 | -0.01(-1.47%) |
Feb 18, 2020 | 0.4500 | 0.4500 | 0.3911 | 0.3958 | 268,467 | -0.03(-7.31%) |
Feb 14, 2020 | 0.4400 | 0.4628 | 0.4200 | 0.4270 | 145,500 | -0.00(-0.40%) |
Feb 13, 2020 | 0.4800 | 0.4800 | 0.4237 | 0.4287 | 312,505 | -0.04(-8.79%) |
Feb 12, 2020 | 0.5069 | 0.5200 | 0.4598 | 0.4700 | 340,665 | -0.03(-5.13%) |
Feb 11, 2020 | 0.5000 | 0.5250 | 0.4800 | 0.4954 | 480,270 | +0.00(+0.04%) |
Feb 10, 2020 | 0.4935 | 0.5099 | 0.4800 | 0.4952 | 261,447 | +0.01(+1.06%) |
Feb 07, 2020 | 0.5000 | 0.5174 | 0.4800 | 0.4900 | 322,100 | -0.01(-1.71%) |
Feb 06, 2020 | 0.5085 | 0.5190 | 0.4901 | 0.4985 | 220,759 | -0.00(-0.30%) |
Feb 05, 2020 | 0.4900 | 0.5100 | 0.4800 | 0.5000 | 189,214 | +0.02(+3.09%) |
Feb 04, 2020 | 0.4850 | 0.5300 | 0.4800 | 0.4850 | 486,806 | -0.01(-1.02%) |
Feb 03, 2020 | 0.4800 | 0.5300 | 0.4600 | 0.4900 | 565,296 | +0.01(+1.45%) |
Jan 31, 2020 | 0.4830 | 0.4856 | 0.4550 | 0.4830 | 150,300 | +0.01(+2.77%) |
Jan 30, 2020 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | 120,518 | -0.01(-2.08%) |
Jan 29, 2020 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | 132,252 | -0.01(-2.10%) |
Jan 28, 2020 | 0.4755 | 0.5600 | 0.4725 | 0.4903 | 315,896 | +0.02(+4.32%) |
Jan 27, 2020 | 0.5000 | 0.5000 | 0.4692 | 0.4700 | 329,588 | +0.00(+0.00%) |
Jan 24, 2020 | 0.5000 | 0.5000 | 0.4550 | 0.4700 | 334,600 | -0.03(-5.36%) |
Jan 23, 2020 | 0.5110 | 0.5274 | 0.4922 | 0.4966 | 414,545 | -0.01(-1.86%) |
Jan 22, 2020 | 0.5395 | 0.5398 | 0.5050 | 0.5060 | 340,047 | +0.00(+0.78%) |
Jan 21, 2020 | 0.5200 | 0.5450 | 0.5000 | 0.5021 | 349,843 | -0.01(-1.55%) |
Jan 17, 2020 | 0.5200 | 0.5498 | 0.5050 | 0.5100 | 248,400 | -0.01(-1.89%) |
Jan 16, 2020 | 0.5500 | 0.5600 | 0.5100 | 0.5198 | 377,999 | -0.03(-5.49%) |
Jan 15, 2020 | 0.6000 | 0.6200 | 0.5500 | 0.5500 | 350,642 | -0.04(-6.16%) |
Jan 14, 2020 | 0.5884 | 0.6500 | 0.5812 | 0.5861 | 283,115 | -0.00(-0.68%) |
Jan 13, 2020 | 0.6889 | 0.6889 | 0.5800 | 0.5901 | 514,264 | -0.05(-7.55%) |
Jan 10, 2020 | 0.6500 | 0.7300 | 0.6300 | 0.6383 | 822,900 | +0.01(+1.83%) |
Jan 09, 2020 | 0.5800 | 0.6339 | 0.5800 | 0.6268 | 429,449 | +0.05(+8.97%) |
Jan 08, 2020 | 0.5656 | 0.5839 | 0.5600 | 0.5752 | 769,343 | +0.02(+2.71%) |
Jan 07, 2020 | 0.5800 | 0.6000 | 0.5500 | 0.5600 | 347,891 | +0.01(+1.27%) |
Jan 06, 2020 | 0.5460 | 0.5950 | 0.5350 | 0.5530 | 1,019,287 | +0.03(+6.35%) |
Jan 03, 2020 | 0.5000 | 0.5400 | 0.5000 | 0.5200 | 489,900 | +0.02(+3.96%) |