Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3000 | 0.3200 | 0.2875 | 0.3147 | 25,609,672 | +0.03(+9.50%) |
Apr 29, 2020 | 0.3000 | 0.3100 | 0.2720 | 0.2874 | 26,872,420 | +0.03(+10.54%) |
Apr 28, 2020 | 0.2350 | 0.2940 | 0.2350 | 0.2600 | 25,611,576 | +0.01(+4.42%) |
Apr 27, 2020 | 0.2678 | 0.2980 | 0.2420 | 0.2490 | 24,928,704 | -0.08(-23.41%) |
Apr 24, 2020 | 0.4900 | 0.5500 | 0.2826 | 0.3251 | 146,497,408 | +0.04(+12.10%) |
Apr 23, 2020 | 0.1600 | 0.3020 | 0.1470 | 0.2900 | 112,035,552 | +0.16(+123.08%) |
Apr 22, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | 6,968,773 | +0.00(+1.01%) |
Apr 21, 2020 | 0.1315 | 0.1350 | 0.1250 | 0.1287 | 5,694,600 | -0.00(-1.83%) |
Apr 20, 2020 | 0.1371 | 0.1400 | 0.1280 | 0.1311 | 6,487,323 | -0.01(-7.74%) |
Apr 17, 2020 | 0.1309 | 0.1777 | 0.1265 | 0.1421 | 18,341,800 | +0.01(+9.31%) |
Apr 16, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | 2,969,083 | -0.00(-2.11%) |
Apr 15, 2020 | 0.1398 | 0.1400 | 0.1220 | 0.1328 | 4,191,414 | -0.00(-3.07%) |
Apr 14, 2020 | 0.1540 | 0.1540 | 0.1325 | 0.1370 | 5,287,354 | -0.01(-6.29%) |
Apr 13, 2020 | 0.1750 | 0.1770 | 0.1430 | 0.1462 | 5,547,203 | -0.01(-7.76%) |
Apr 09, 2020 | 0.1400 | 0.1800 | 0.1390 | 0.1585 | 12,516,801 | +0.02(+14.03%) |
Apr 08, 2020 | 0.1280 | 0.1390 | 0.1250 | 0.1390 | 2,743,804 | +0.01(+7.01%) |
Apr 07, 2020 | 0.1400 | 0.1500 | 0.1250 | 0.1299 | 5,036,962 | -0.01(-6.88%) |
Apr 06, 2020 | 0.1301 | 0.1400 | 0.1300 | 0.1395 | 3,162,502 | +0.01(+7.23%) |
Apr 03, 2020 | 0.1410 | 0.1530 | 0.1280 | 0.1301 | 6,389,200 | -0.01(-5.72%) |
Apr 02, 2020 | 0.1200 | 0.1800 | 0.1120 | 0.1380 | 12,336,705 | +0.03(+26.26%) |
Apr 01, 2020 | 0.1221 | 0.1268 | 0.1080 | 0.1093 | 4,205,890 | -0.01(-9.67%) |
Mar 31, 2020 | 0.1286 | 0.1300 | 0.1201 | 0.1210 | 3,329,285 | -0.01(-5.47%) |
Mar 30, 2020 | 0.1190 | 0.1297 | 0.1160 | 0.1280 | 5,040,527 | +0.01(+10.73%) |
Mar 27, 2020 | 0.1250 | 0.1270 | 0.1081 | 0.1156 | 3,500,900 | +0.00(+0.70%) |
Mar 26, 2020 | 0.1124 | 0.1290 | 0.1075 | 0.1148 | 4,355,751 | +0.01(+7.29%) |
Mar 25, 2020 | 0.1100 | 0.1155 | 0.1030 | 0.1070 | 3,336,703 | -0.00(-2.19%) |
Mar 24, 2020 | 0.1150 | 0.1154 | 0.1050 | 0.1094 | 2,790,783 | +0.00(+2.63%) |
Mar 23, 2020 | 0.1156 | 0.1175 | 0.1012 | 0.1066 | 3,068,838 | -0.01(-11.17%) |
Mar 20, 2020 | 0.1100 | 0.1200 | 0.0990 | 0.1200 | 5,879,200 | +0.02(+15.72%) |
Mar 19, 2020 | 0.1048 | 0.1050 | 0.0929 | 0.1037 | 3,923,074 | +0.01(+12.60%) |
Mar 18, 2020 | 0.1098 | 0.1098 | 0.0900 | 0.0921 | 3,523,724 | -0.03(-23.25%) |
Mar 17, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1200 | 3,682,953 | -0.00(-0.74%) |
Mar 16, 2020 | 0.1295 | 0.1295 | 0.1134 | 0.1209 | 3,271,251 | -0.01(-6.93%) |
Mar 13, 2020 | 0.1200 | 0.1300 | 0.1112 | 0.1299 | 3,593,100 | +0.01(+12.76%) |
Mar 12, 2020 | 0.1210 | 0.1210 | 0.1100 | 0.1152 | 3,186,691 | -0.01(-5.65%) |
Mar 11, 2020 | 0.1379 | 0.1379 | 0.1173 | 0.1221 | 3,224,977 | -0.01(-7.01%) |
Mar 10, 2020 | 0.1491 | 0.1499 | 0.1110 | 0.1313 | 6,193,824 | +0.00(+1.39%) |
Mar 09, 2020 | 0.1400 | 0.1497 | 0.1000 | 0.1295 | 6,139,836 | -0.02(-15.85%) |
Mar 06, 2020 | 0.2028 | 0.2028 | 0.1468 | 0.1539 | 5,319,200 | -0.05(-24.07%) |
Mar 05, 2020 | 0.2135 | 0.2151 | 0.1975 | 0.2027 | 1,174,995 | -0.01(-5.06%) |
Mar 04, 2020 | 0.2299 | 0.2299 | 0.2071 | 0.2135 | 1,557,212 | +0.01(+3.69%) |
Mar 03, 2020 | 0.2190 | 0.2200 | 0.2049 | 0.2059 | 1,831,273 | -0.01(-3.56%) |
Mar 02, 2020 | 0.2105 | 0.2199 | 0.1900 | 0.2135 | 1,614,739 | +0.02(+12.37%) |
Feb 28, 2020 | 0.1860 | 0.2000 | 0.1811 | 0.1900 | 3,004,400 | -0.00(-0.84%) |
Feb 27, 2020 | 0.2090 | 0.2100 | 0.1830 | 0.1916 | 2,502,112 | -0.02(-8.76%) |
Feb 26, 2020 | 0.2100 | 0.2219 | 0.2019 | 0.2100 | 2,138,983 | +0.01(+4.01%) |
Feb 25, 2020 | 0.2198 | 0.2198 | 0.2002 | 0.2019 | 1,869,007 | -0.01(-5.83%) |
Feb 24, 2020 | 0.2200 | 0.2225 | 0.2100 | 0.2144 | 2,192,617 | -0.01(-3.86%) |
Feb 21, 2020 | 0.2330 | 0.2330 | 0.2201 | 0.2230 | 1,139,600 | -0.01(-2.36%) |
Feb 20, 2020 | 0.2319 | 0.2348 | 0.2250 | 0.2284 | 1,113,898 | -0.00(-0.70%) |
Feb 19, 2020 | 0.2300 | 0.2300 | 0.2200 | 0.2300 | 1,985,780 | +0.01(+2.95%) |
Feb 18, 2020 | 0.2368 | 0.2368 | 0.2190 | 0.2234 | 2,480,900 | -0.01(-4.00%) |
Feb 14, 2020 | 0.2400 | 0.2420 | 0.2285 | 0.2327 | 1,478,900 | -0.00(-1.40%) |
Feb 13, 2020 | 0.2550 | 0.2550 | 0.2300 | 0.2360 | 1,892,030 | -0.02(-8.53%) |
Feb 12, 2020 | 0.2593 | 0.2600 | 0.2367 | 0.2580 | 2,275,130 | +0.02(+6.52%) |
Feb 11, 2020 | 0.2320 | 0.2449 | 0.2244 | 0.2422 | 1,262,541 | +0.02(+9.54%) |
Feb 10, 2020 | 0.2400 | 0.2446 | 0.2202 | 0.2211 | 1,266,091 | -0.02(-7.49%) |
Feb 07, 2020 | 0.2400 | 0.2478 | 0.2227 | 0.2390 | 3,319,500 | -0.00(-0.58%) |
Feb 06, 2020 | 0.2518 | 0.2589 | 0.2397 | 0.2404 | 1,667,168 | -0.01(-2.55%) |
Feb 05, 2020 | 0.2400 | 0.2500 | 0.2393 | 0.2467 | 1,212,248 | +0.01(+3.09%) |
Feb 04, 2020 | 0.2301 | 0.2473 | 0.2300 | 0.2393 | 1,762,760 | +0.01(+4.68%) |