Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3300 | 0.3550 | 0.2914 | 0.2970 | 1,520,732 | -0.04(-12.65%) |
Apr 29, 2020 | 0.2900 | 0.4100 | 0.2800 | 0.3400 | 8,148,548 | +0.07(+24.31%) |
Apr 28, 2020 | 0.2810 | 0.2854 | 0.2700 | 0.2735 | 424,968 | -0.01(-4.17%) |
Apr 27, 2020 | 0.2855 | 0.2900 | 0.2700 | 0.2854 | 434,922 | +0.01(+3.78%) |
Apr 24, 2020 | 0.2924 | 0.2924 | 0.2700 | 0.2750 | 348,700 | -0.01(-1.79%) |
Apr 23, 2020 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | 514,026 | +0.02(+8.53%) |
Apr 22, 2020 | 0.2750 | 0.2750 | 0.2500 | 0.2580 | 311,995 | -0.01(-4.44%) |
Apr 21, 2020 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | 694,953 | -0.02(-6.90%) |
Apr 20, 2020 | 0.2600 | 0.3400 | 0.2500 | 0.2900 | 1,929,368 | +0.03(+13.59%) |
Apr 17, 2020 | 0.2574 | 0.2799 | 0.2400 | 0.2553 | 1,080,200 | +0.01(+2.12%) |
Apr 16, 2020 | 0.2300 | 0.2800 | 0.2200 | 0.2500 | 1,715,884 | +0.02(+10.28%) |
Apr 15, 2020 | 0.2282 | 0.2440 | 0.2250 | 0.2267 | 675,798 | +0.01(+3.05%) |
Apr 14, 2020 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | 413,437 | +0.00(+2.23%) |
Apr 13, 2020 | 0.2300 | 0.2300 | 0.1950 | 0.2152 | 642,362 | -0.01(-4.82%) |
Apr 09, 2020 | 0.2279 | 0.2400 | 0.2200 | 0.2261 | 669,200 | +0.00(+0.53%) |
Apr 08, 2020 | 0.2344 | 0.2350 | 0.2180 | 0.2249 | 382,151 | -0.01(-2.22%) |
Apr 07, 2020 | 0.2300 | 0.2400 | 0.2200 | 0.2300 | 1,060,173 | +0.00(+0.00%) |
Apr 06, 2020 | 0.2500 | 0.2500 | 0.2100 | 0.2300 | 697,562 | +0.02(+8.18%) |
Apr 03, 2020 | 0.2200 | 0.2349 | 0.2000 | 0.2126 | 754,800 | -0.04(-14.96%) |
Apr 02, 2020 | 0.2230 | 0.2550 | 0.1801 | 0.2500 | 2,785,690 | +0.03(+13.58%) |
Apr 01, 2020 | 0.2100 | 0.2400 | 0.2051 | 0.2201 | 2,109,754 | -0.05(-18.48%) |
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%) |