Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1050 | 0.1095 | 0.1050 | 0.1095 | 37,558 | +0.00(+4.29%) |
Apr 29, 2020 | 0.1005 | 0.1060 | 0.0900 | 0.1050 | 47,896 | +0.00(+0.86%) |
Apr 28, 2020 | 0.1087 | 0.1087 | 0.1021 | 0.1041 | 24,840 | -0.00(-2.71%) |
Apr 27, 2020 | 0.1100 | 0.1100 | 0.1000 | 0.1070 | 22,744 | +0.01(+4.90%) |
Apr 24, 2020 | 0.1011 | 0.1070 | 0.1000 | 0.1020 | 147,800 | -0.00(-2.11%) |
Apr 23, 2020 | 0.1029 | 0.1085 | 0.1012 | 0.1042 | 69,554 | +0.00(+1.26%) |
Apr 22, 2020 | 0.1065 | 0.1065 | 0.1000 | 0.1029 | 91,006 | -0.01(-8.94%) |
Apr 21, 2020 | 0.1100 | 0.1315 | 0.1052 | 0.1130 | 88,628 | -0.00(-3.42%) |
Apr 20, 2020 | 0.1140 | 0.1280 | 0.1060 | 0.1170 | 70,667 | -0.01(-5.65%) |
Apr 17, 2020 | 0.1470 | 0.1470 | 0.1125 | 0.1240 | 89,300 | +0.01(+5.98%) |
Apr 16, 2020 | 0.1184 | 0.1184 | 0.1010 | 0.1170 | 69,077 | +0.02(+15.84%) |
Apr 15, 2020 | 0.1050 | 0.1190 | 0.1010 | 0.1010 | 43,011 | -0.01(-10.22%) |
Apr 14, 2020 | 0.1100 | 0.1300 | 0.1100 | 0.1125 | 220,716 | +0.00(+2.18%) |
Apr 13, 2020 | 0.1010 | 0.1150 | 0.1000 | 0.1101 | 433,076 | +0.01(+10.10%) |
Apr 09, 2020 | 0.1000 | 0.1000 | 0.0890 | 0.1000 | 68,300 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0960 | 0.1000 | 0.0900 | 0.1000 | 16,555 | +0.01(+5.26%) |
Apr 07, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 23,234 | +0.00(+0.00%) |
Apr 06, 2020 | 0.0750 | 0.1055 | 0.0750 | 0.0950 | 248,238 | -0.01(-5.00%) |
Apr 03, 2020 | 0.0950 | 0.1010 | 0.0850 | 0.1000 | 324,000 | +0.01(+11.11%) |
Apr 02, 2020 | 0.0980 | 0.0980 | 0.0840 | 0.0900 | 90,440 | -0.00(-4.96%) |
Apr 01, 2020 | 0.0996 | 0.0996 | 0.0880 | 0.0947 | 134,448 | -0.00(-4.34%) |
Mar 31, 2020 | 0.0998 | 0.0998 | 0.0880 | 0.0990 | 95,115 | -0.00(-0.70%) |
Mar 30, 2020 | 0.0999 | 0.0999 | 0.0900 | 0.0997 | 88,260 | +0.01(+9.56%) |
Mar 27, 2020 | 0.1046 | 0.1046 | 0.0910 | 0.0910 | 83,600 | -0.01(-13.09%) |
Mar 26, 2020 | 0.1000 | 0.1050 | 0.0910 | 0.1047 | 147,174 | -0.00(-0.29%) |
Mar 25, 2020 | 0.1070 | 0.1200 | 0.0950 | 0.1050 | 1,175,829 | -0.00(-1.78%) |
Mar 24, 2020 | 0.1099 | 0.1099 | 0.0950 | 0.1069 | 210,795 | -0.00(-0.09%) |
Mar 23, 2020 | 0.1080 | 0.1080 | 0.1000 | 0.1070 | 21,544 | +0.01(+16.30%) |
Mar 20, 2020 | 0.1080 | 0.1080 | 0.0920 | 0.0920 | 44,100 | -0.02(-14.81%) |
Mar 19, 2020 | 0.1100 | 0.1100 | 0.0910 | 0.1080 | 365,133 | +0.00(+2.37%) |
Mar 18, 2020 | 0.1190 | 0.1190 | 0.0600 | 0.1055 | 175,916 | -0.01(-11.34%) |
Mar 17, 2020 | 0.1320 | 0.1320 | 0.1100 | 0.1190 | 250,441 | -0.00(-0.83%) |
Mar 16, 2020 | 0.1295 | 0.1300 | 0.1200 | 0.1200 | 39,090 | -0.02(-11.11%) |
Mar 13, 2020 | 0.1320 | 0.1600 | 0.1261 | 0.1350 | 200,100 | +0.00(+0.82%) |
Mar 12, 2020 | 0.1295 | 0.1340 | 0.1200 | 0.1339 | 179,155 | -0.01(-3.67%) |
Mar 11, 2020 | 0.1450 | 0.1450 | 0.1300 | 0.1390 | 51,793 | +0.00(+0.00%) |
Mar 10, 2020 | 0.1450 | 0.1450 | 0.1300 | 0.1390 | 270,711 | +0.01(+6.92%) |
Mar 09, 2020 | 0.1510 | 0.1648 | 0.1250 | 0.1300 | 312,305 | -0.04(-23.53%) |
Mar 06, 2020 | 0.1500 | 0.1840 | 0.1500 | 0.1700 | 35,100 | -0.01(-7.10%) |
Mar 05, 2020 | 0.1660 | 0.1830 | 0.1500 | 0.1830 | 93,478 | +0.01(+7.65%) |
Mar 04, 2020 | 0.1720 | 0.1720 | 0.1525 | 0.1700 | 6,373 | +0.01(+6.25%) |
Mar 03, 2020 | 0.1600 | 0.1700 | 0.1500 | 0.1600 | 112,335 | -0.01(-3.03%) |
Mar 02, 2020 | 0.1650 | 0.1799 | 0.1650 | 0.1650 | 67,967 | -0.01(-4.46%) |
Feb 28, 2020 | 0.1606 | 0.1750 | 0.1606 | 0.1727 | 77,000 | +0.01(+3.10%) |
Feb 27, 2020 | 0.1700 | 0.1799 | 0.1500 | 0.1675 | 160,602 | -0.01(-6.89%) |
Feb 26, 2020 | 0.1730 | 0.1819 | 0.1500 | 0.1799 | 118,827 | -0.00(-1.69%) |
Feb 25, 2020 | 0.1850 | 0.1860 | 0.1700 | 0.1830 | 50,530 | -0.00(-1.08%) |
Feb 24, 2020 | 0.1910 | 0.1910 | 0.1805 | 0.1850 | 18,276 | -0.02(-8.14%) |
Feb 21, 2020 | 0.2065 | 0.2065 | 0.1800 | 0.2014 | 72,200 | +0.01(+3.81%) |
Feb 20, 2020 | 0.1950 | 0.1990 | 0.1920 | 0.1940 | 120,536 | +0.00(+0.52%) |
Feb 19, 2020 | 0.2150 | 0.2150 | 0.1800 | 0.1930 | 139,862 | +0.01(+3.76%) |
Feb 18, 2020 | 0.1850 | 0.1939 | 0.1750 | 0.1860 | 127,168 | -0.01(-4.62%) |
Feb 14, 2020 | 0.1997 | 0.2150 | 0.1796 | 0.1950 | 145,000 | -0.00(-2.16%) |
Feb 13, 2020 | 0.1897 | 0.1996 | 0.1850 | 0.1993 | 8,873 | -0.00(-0.20%) |
Feb 12, 2020 | 0.2105 | 0.2185 | 0.1780 | 0.1997 | 222,195 | -0.02(-8.81%) |
Feb 11, 2020 | 0.2230 | 0.2250 | 0.2000 | 0.2190 | 121,701 | -0.00(-0.45%) |
Feb 10, 2020 | 0.2480 | 0.2480 | 0.2100 | 0.2200 | 172,560 | -0.02(-10.13%) |
Feb 07, 2020 | 0.2480 | 0.2480 | 0.2355 | 0.2448 | 229,600 | -0.00(-0.08%) |
Feb 06, 2020 | 0.2490 | 0.2490 | 0.2300 | 0.2450 | 128,203 | +0.00(+0.00%) |
Feb 05, 2020 | 0.2250 | 0.2500 | 0.2100 | 0.2450 | 136,154 | +0.01(+2.94%) |
Feb 04, 2020 | 0.2400 | 0.2480 | 0.2252 | 0.2380 | 303,244 | -0.01(-2.86%) |