Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0560 | 0.0603 | 0.0525 | 0.0525 | 42,415 | -0.01(-10.71%) |
Apr 29, 2020 | 0.0488 | 0.0624 | 0.0488 | 0.0588 | 85,581 | +0.01(+11.15%) |
Apr 28, 2020 | 0.0520 | 0.0650 | 0.0502 | 0.0529 | 65,901 | -0.00(-2.94%) |
Apr 27, 2020 | 0.0650 | 0.0650 | 0.0520 | 0.0545 | 53,996 | -0.00(-8.09%) |
Apr 24, 2020 | 0.0450 | 0.0650 | 0.0450 | 0.0593 | 21,400 | -0.00(-2.47%) |
Apr 23, 2020 | 0.0575 | 0.0608 | 0.0525 | 0.0608 | 83,511 | +0.01(+15.81%) |
Apr 22, 2020 | 0.0551 | 0.0605 | 0.0503 | 0.0525 | 39,340 | -0.00(-6.91%) |
Apr 21, 2020 | 0.0480 | 0.0603 | 0.0480 | 0.0564 | 48,618 | -0.00(-1.57%) |
Apr 20, 2020 | 0.0548 | 0.0573 | 0.0525 | 0.0573 | 24,685 | +0.00(+7.10%) |
Apr 17, 2020 | 0.0530 | 0.0635 | 0.0490 | 0.0535 | 79,500 | -0.00(-3.25%) |
Apr 16, 2020 | 0.0602 | 0.0650 | 0.0553 | 0.0553 | 55,466 | -0.01(-14.26%) |
Apr 15, 2020 | 0.0606 | 0.0645 | 0.0600 | 0.0645 | 19,051 | +0.00(+7.50%) |
Apr 14, 2020 | 0.0554 | 0.0650 | 0.0554 | 0.0600 | 70,063 | +0.01(+9.89%) |
Apr 13, 2020 | 0.0700 | 0.0700 | 0.0546 | 0.0546 | 225,116 | -0.01(-16.00%) |
Apr 09, 2020 | 0.0591 | 0.0655 | 0.0591 | 0.0650 | 101,900 | +0.01(+14.44%) |
Apr 08, 2020 | 0.0564 | 0.0617 | 0.0552 | 0.0568 | 110,388 | +0.01(+19.83%) |
Apr 07, 2020 | 0.0400 | 0.0476 | 0.0400 | 0.0474 | 70,706 | +0.01(+14.49%) |
Apr 06, 2020 | 0.0426 | 0.0450 | 0.0401 | 0.0414 | 76,926 | -0.00(-5.91%) |
Apr 03, 2020 | 0.0350 | 0.0492 | 0.0350 | 0.0440 | 41,500 | +0.00(+10.00%) |
Apr 02, 2020 | 0.0341 | 0.0452 | 0.0300 | 0.0400 | 38,960 | -0.00(-11.11%) |
Apr 01, 2020 | 0.0306 | 0.0500 | 0.0300 | 0.0450 | 21,035 | +0.00(+1.12%) |
Mar 31, 2020 | 0.0400 | 0.0451 | 0.0350 | 0.0445 | 35,545 | +0.00(+6.71%) |
Mar 30, 2020 | 0.0399 | 0.0455 | 0.0399 | 0.0417 | 62,448 | -0.00(-0.71%) |
Mar 27, 2020 | 0.0520 | 0.0520 | 0.0400 | 0.0420 | 168,700 | -0.00(-3.45%) |
Mar 26, 2020 | 0.0400 | 0.0435 | 0.0400 | 0.0435 | 67,821 | +0.00(+8.75%) |
Mar 25, 2020 | 0.0350 | 0.0451 | 0.0350 | 0.0400 | 113,319 | +0.00(+8.40%) |
Mar 24, 2020 | 0.0435 | 0.0445 | 0.0369 | 0.0369 | 337,729 | -0.00(-9.34%) |
Mar 23, 2020 | 0.0390 | 0.0425 | 0.0300 | 0.0407 | 53,725 | +0.00(+12.43%) |
Mar 20, 2020 | 0.0337 | 0.0390 | 0.0300 | 0.0362 | 102,800 | -0.00(-2.16%) |
Mar 19, 2020 | 0.0380 | 0.0390 | 0.0352 | 0.0370 | 79,200 | -0.00(-5.13%) |
Mar 18, 2020 | 0.0310 | 0.0461 | 0.0310 | 0.0390 | 68,500 | -0.00(-9.30%) |
Mar 17, 2020 | 0.0444 | 0.0531 | 0.0400 | 0.0430 | 161,031 | -0.00(-7.92%) |
Mar 16, 2020 | 0.0480 | 0.0631 | 0.0467 | 0.0467 | 85,851 | -0.00(-5.85%) |
Mar 13, 2020 | 0.0491 | 0.0550 | 0.0488 | 0.0496 | 192,300 | -0.00(-0.80%) |
Mar 12, 2020 | 0.0460 | 0.0583 | 0.0460 | 0.0500 | 286,216 | +0.00(+0.20%) |
Mar 11, 2020 | 0.0544 | 0.0544 | 0.0499 | 0.0499 | 331,092 | -0.00(-0.80%) |
Mar 10, 2020 | 0.0548 | 0.0577 | 0.0503 | 0.0503 | 60,429 | -0.00(-7.37%) |
Mar 09, 2020 | 0.0520 | 0.0600 | 0.0504 | 0.0543 | 127,769 | -0.00(-4.57%) |
Mar 06, 2020 | 0.0550 | 0.0620 | 0.0528 | 0.0569 | 204,300 | -0.01(-8.23%) |
Mar 05, 2020 | 0.0531 | 0.0634 | 0.0531 | 0.0620 | 137,298 | -0.00(-0.64%) |
Mar 04, 2020 | 0.0536 | 0.0638 | 0.0536 | 0.0624 | 74,988 | +0.00(+4.00%) |
Mar 03, 2020 | 0.0601 | 0.0660 | 0.0524 | 0.0600 | 38,745 | +0.00(+1.69%) |
Mar 02, 2020 | 0.0530 | 0.0603 | 0.0513 | 0.0590 | 223,913 | +0.00(+7.27%) |
Feb 28, 2020 | 0.0561 | 0.0609 | 0.0550 | 0.0550 | 303,800 | -0.00(-6.94%) |
Feb 27, 2020 | 0.0600 | 0.0625 | 0.0556 | 0.0591 | 58,824 | -0.00(-1.50%) |
Feb 26, 2020 | 0.0583 | 0.0630 | 0.0553 | 0.0600 | 70,555 | -0.00(-1.64%) |
Feb 25, 2020 | 0.0610 | 0.0660 | 0.0600 | 0.0610 | 151,278 | -0.00(-1.61%) |
Feb 24, 2020 | 0.0620 | 0.0674 | 0.0620 | 0.0620 | 117,102 | -0.00(-4.62%) |
Feb 21, 2020 | 0.0652 | 0.0660 | 0.0621 | 0.0650 | 133,600 | -0.00(-2.40%) |
Feb 20, 2020 | 0.0725 | 0.0725 | 0.0650 | 0.0666 | 165,772 | -0.00(-3.20%) |
Feb 19, 2020 | 0.0650 | 0.0727 | 0.0650 | 0.0688 | 71,196 | +0.00(+0.29%) |
Feb 18, 2020 | 0.0650 | 0.0747 | 0.0650 | 0.0686 | 83,042 | +0.00(+1.93%) |
Feb 14, 2020 | 0.0650 | 0.0773 | 0.0650 | 0.0673 | 249,700 | +0.00(+3.54%) |
Feb 13, 2020 | 0.0645 | 0.0750 | 0.0637 | 0.0650 | 52,120 | -0.01(-10.47%) |
Feb 12, 2020 | 0.0631 | 0.0750 | 0.0631 | 0.0726 | 94,677 | +0.00(+0.28%) |
Feb 11, 2020 | 0.0708 | 0.0759 | 0.0634 | 0.0724 | 56,303 | +0.00(+3.43%) |
Feb 10, 2020 | 0.0700 | 0.0777 | 0.0681 | 0.0700 | 103,330 | -0.00(-4.63%) |
Feb 07, 2020 | 0.0820 | 0.0820 | 0.0701 | 0.0734 | 87,200 | +0.00(+0.27%) |
Feb 06, 2020 | 0.0827 | 0.0840 | 0.0732 | 0.0732 | 118,828 | -0.00(-2.40%) |
Feb 05, 2020 | 0.0899 | 0.0899 | 0.0750 | 0.0750 | 169,873 | -0.01(-9.64%) |
Feb 04, 2020 | 0.0979 | 0.1000 | 0.0819 | 0.0830 | 197,134 | -0.02(-16.75%) |