Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0700 | 0.0814 | 0.0700 | 0.0799 | 188,557 | +0.00(+3.77%) |
Apr 29, 2020 | 0.0810 | 0.0824 | 0.0762 | 0.0770 | 223,105 | -0.00(-3.75%) |
Apr 28, 2020 | 0.0770 | 0.0807 | 0.0767 | 0.0800 | 351,672 | +0.00(+2.56%) |
Apr 27, 2020 | 0.0823 | 0.0823 | 0.0752 | 0.0780 | 500,796 | -0.00(-3.94%) |
Apr 24, 2020 | 0.0820 | 0.0825 | 0.0800 | 0.0812 | 325,800 | +0.00(+1.50%) |
Apr 23, 2020 | 0.0860 | 0.0860 | 0.0800 | 0.0800 | 329,992 | -0.00(-5.44%) |
Apr 22, 2020 | 0.0850 | 0.0860 | 0.0810 | 0.0846 | 165,685 | +0.00(+3.17%) |
Apr 21, 2020 | 0.0841 | 0.0870 | 0.0800 | 0.0820 | 281,463 | -0.00(-3.64%) |
Apr 20, 2020 | 0.0860 | 0.0875 | 0.0780 | 0.0851 | 573,285 | -0.00(-0.93%) |
Apr 17, 2020 | 0.0815 | 0.0875 | 0.0801 | 0.0859 | 296,200 | +0.00(+3.49%) |
Apr 16, 2020 | 0.0928 | 0.0928 | 0.0800 | 0.0830 | 597,672 | -0.00(-2.01%) |
Apr 15, 2020 | 0.0859 | 0.0859 | 0.0773 | 0.0847 | 411,797 | +0.00(+5.87%) |
Apr 14, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 309,203 | -0.01(-11.11%) |
Apr 13, 2020 | 0.0900 | 0.0900 | 0.0830 | 0.0900 | 272,965 | +0.00(+0.22%) |
Apr 09, 2020 | 0.0999 | 0.1000 | 0.0860 | 0.0898 | 375,400 | -0.01(-7.42%) |
Apr 08, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0970 | 401,308 | -0.00(-3.00%) |
Apr 07, 2020 | 0.0855 | 0.1280 | 0.0830 | 0.1000 | 2,219,641 | +0.02(+20.48%) |
Apr 06, 2020 | 0.0721 | 0.0990 | 0.0700 | 0.0830 | 2,637,235 | +0.01(+15.28%) |
Apr 03, 2020 | 0.0685 | 0.0729 | 0.0650 | 0.0720 | 1,167,800 | +0.00(+2.86%) |
Apr 02, 2020 | 0.0700 | 0.0700 | 0.0650 | 0.0700 | 577,003 | +0.01(+7.69%) |
Apr 01, 2020 | 0.0752 | 0.0752 | 0.0600 | 0.0650 | 793,386 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0752 | 0.0752 | 0.0650 | 0.0650 | 650,693 | -0.01(-11.56%) |
Mar 30, 2020 | 0.0740 | 0.0750 | 0.0681 | 0.0735 | 644,595 | +0.01(+11.36%) |
Mar 27, 2020 | 0.0600 | 0.0733 | 0.0550 | 0.0660 | 1,108,200 | +0.01(+10.18%) |
Mar 26, 2020 | 0.0549 | 0.0600 | 0.0516 | 0.0599 | 1,216,328 | +0.01(+9.11%) |
Mar 25, 2020 | 0.0550 | 0.0600 | 0.0530 | 0.0549 | 985,713 | -0.00(-0.18%) |
Mar 24, 2020 | 0.0590 | 0.0590 | 0.0512 | 0.0550 | 1,295,272 | +0.00(+0.92%) |
Mar 23, 2020 | 0.0510 | 0.0590 | 0.0510 | 0.0545 | 572,997 | -0.00(-7.63%) |
Mar 20, 2020 | 0.0695 | 0.0750 | 0.0590 | 0.0590 | 597,700 | -0.01(-15.11%) |
Mar 19, 2020 | 0.0500 | 0.0750 | 0.0500 | 0.0695 | 888,175 | +0.02(+39.00%) |
Mar 18, 2020 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 683,859 | -0.01(-16.67%) |
Mar 17, 2020 | 0.0700 | 0.0700 | 0.0511 | 0.0600 | 1,533,165 | +0.00(+0.17%) |
Mar 16, 2020 | 0.0715 | 0.0740 | 0.0560 | 0.0599 | 1,299,240 | -0.01(-19.05%) |
Mar 13, 2020 | 0.0700 | 0.0750 | 0.0600 | 0.0740 | 584,900 | +0.01(+10.94%) |
Mar 12, 2020 | 0.0700 | 0.0700 | 0.0610 | 0.0667 | 704,824 | -0.01(-9.38%) |
Mar 11, 2020 | 0.0822 | 0.0849 | 0.0700 | 0.0736 | 524,788 | -0.00(-2.00%) |
Mar 10, 2020 | 0.0740 | 0.0850 | 0.0701 | 0.0751 | 428,568 | +0.00(+1.49%) |
Mar 09, 2020 | 0.0828 | 0.0869 | 0.0701 | 0.0740 | 587,080 | -0.01(-9.09%) |
Mar 06, 2020 | 0.0780 | 0.0870 | 0.0744 | 0.0814 | 264,700 | +0.00(+4.23%) |
Mar 05, 2020 | 0.0910 | 0.0910 | 0.0781 | 0.0781 | 422,606 | -0.01(-8.12%) |
Mar 04, 2020 | 0.0870 | 0.0900 | 0.0836 | 0.0850 | 273,354 | -0.00(-2.19%) |
Mar 03, 2020 | 0.0705 | 0.1050 | 0.0705 | 0.0869 | 1,588,582 | +0.01(+20.69%) |
Mar 02, 2020 | 0.0600 | 0.0775 | 0.0600 | 0.0720 | 537,988 | +0.01(+13.39%) |
Feb 28, 2020 | 0.0605 | 0.0685 | 0.0560 | 0.0635 | 1,694,500 | +0.00(+4.10%) |
Feb 27, 2020 | 0.0692 | 0.0749 | 0.0601 | 0.0610 | 1,361,864 | -0.01(-11.85%) |
Feb 26, 2020 | 0.0720 | 0.0790 | 0.0691 | 0.0692 | 677,796 | -0.00(-1.00%) |
Feb 25, 2020 | 0.0750 | 0.0799 | 0.0650 | 0.0699 | 1,064,443 | -0.01(-12.08%) |
Feb 24, 2020 | 0.0810 | 0.0810 | 0.0750 | 0.0795 | 437,316 | -0.00(-1.85%) |
Feb 21, 2020 | 0.0850 | 0.0900 | 0.0800 | 0.0810 | 740,100 | -0.00(-2.53%) |
Feb 20, 2020 | 0.0908 | 0.0908 | 0.0810 | 0.0831 | 594,159 | -0.00(-1.77%) |
Feb 19, 2020 | 0.0930 | 0.0930 | 0.0810 | 0.0846 | 474,877 | -0.01(-6.93%) |
Feb 18, 2020 | 0.0900 | 0.1003 | 0.0900 | 0.0909 | 758,935 | -0.01(-6.39%) |
Feb 14, 2020 | 0.0980 | 0.1000 | 0.0910 | 0.0971 | 239,600 | -0.00(-0.92%) |
Feb 13, 2020 | 0.1000 | 0.1003 | 0.0950 | 0.0980 | 280,884 | -0.00(-2.20%) |
Feb 12, 2020 | 0.1029 | 0.1100 | 0.0902 | 0.1002 | 540,978 | +0.00(+0.20%) |
Feb 11, 2020 | 0.0900 | 0.1000 | 0.0841 | 0.1000 | 676,100 | +0.01(+11.11%) |
Feb 10, 2020 | 0.0899 | 0.0946 | 0.0850 | 0.0900 | 207,872 | +0.00(+0.00%) |
Feb 07, 2020 | 0.1200 | 0.1200 | 0.0870 | 0.0900 | 857,900 | -0.01(-13.54%) |
Feb 06, 2020 | 0.1200 | 0.1299 | 0.1010 | 0.1041 | 1,564,841 | -0.01(-8.12%) |
Feb 05, 2020 | 0.1200 | 0.1340 | 0.1020 | 0.1133 | 3,056,480 | -0.00(-3.16%) |
Feb 04, 2020 | 0.1000 | 0.1288 | 0.0933 | 0.1170 | 3,674,277 | +0.02(+23.16%) |