Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0780 | 0.0780 | 0.0700 | 0.0750 | 14,000 | -0.01(-8.98%) |
May 28, 2020 | 0.0650 | 0.0855 | 0.0650 | 0.0824 | 37,721 | +0.01(+7.85%) |
May 27, 2020 | 0.0775 | 0.0849 | 0.0711 | 0.0764 | 31,516 | -0.01(-10.64%) |
May 26, 2020 | 0.1003 | 0.1003 | 0.0855 | 0.0855 | 144,400 | +0.00(+0.59%) |
May 22, 2020 | 0.0878 | 0.0939 | 0.0825 | 0.0850 | 49,200 | +0.00(+4.29%) |
May 21, 2020 | 0.0595 | 0.1000 | 0.0595 | 0.0815 | 236,779 | +0.03(+51.49%) |
May 20, 2020 | 0.0558 | 0.0558 | 0.0538 | 0.0538 | 22,225 | -0.01(-9.73%) |
May 19, 2020 | 0.0588 | 0.0596 | 0.0515 | 0.0596 | 63,352 | +0.00(+1.36%) |
May 18, 2020 | 0.0588 | 0.0588 | 0.0400 | 0.0588 | 28,889 | +0.01(+13.73%) |
May 15, 2020 | 0.0514 | 0.0582 | 0.0477 | 0.0517 | 1,200 | +0.01(+18.85%) |
May 14, 2020 | 0.0430 | 0.0435 | 0.0430 | 0.0435 | 340 | -0.00(-7.84%) |
May 13, 2020 | 0.0580 | 0.0580 | 0.0440 | 0.0472 | 150,071 | +0.00(+0.00%) |
May 12, 2020 | 0.0390 | 0.0549 | 0.0390 | 0.0472 | 21,395 | -0.01(-14.03%) |
May 11, 2020 | 0.0480 | 0.0549 | 0.0480 | 0.0549 | 439 | +0.00(+3.98%) |
May 08, 2020 | 0.0528 | 0.0528 | 0.0493 | 0.0528 | 7,500 | -0.00(-4.17%) |
May 07, 2020 | 0.0539 | 0.0551 | 0.0470 | 0.0551 | 11,725 | +0.00(+0.55%) |
May 06, 2020 | 0.0488 | 0.0548 | 0.0488 | 0.0548 | 480 | +0.00(+0.00%) |
May 05, 2020 | 0.0449 | 0.0549 | 0.0378 | 0.0548 | 24,436 | +0.01(+11.38%) |
May 04, 2020 | 0.0390 | 0.0511 | 0.0377 | 0.0492 | 29,865 | -0.00(-3.91%) |
May 01, 2020 | 0.0460 | 0.0512 | 0.0400 | 0.0512 | 19,000 | +0.00(+2.40%) |
Apr 30, 2020 | 0.0382 | 0.0517 | 0.0382 | 0.0500 | 1,977 | -0.00(-3.29%) |
Apr 29, 2020 | 0.0472 | 0.0517 | 0.0472 | 0.0517 | 11,600 | +0.00(+3.40%) |
Apr 28, 2020 | 0.0515 | 0.0515 | 0.0460 | 0.0500 | 19,300 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0452 | 0.0500 | 0.0452 | 0.0500 | 81,260 | +0.00(+6.38%) |
Apr 24, 2020 | 0.0427 | 0.0550 | 0.0427 | 0.0470 | 51,100 | -0.00(-2.08%) |
Apr 23, 2020 | 0.0475 | 0.0548 | 0.0475 | 0.0480 | 16,663 | +0.00(+3.23%) |
Apr 22, 2020 | 0.0475 | 0.0535 | 0.0450 | 0.0465 | 41,290 | +0.00(+8.14%) |
Apr 21, 2020 | 0.0400 | 0.0510 | 0.0400 | 0.0430 | 51,549 | -0.01(-17.47%) |
Apr 20, 2020 | 0.0514 | 0.0545 | 0.0435 | 0.0521 | 7,645 | +0.00(+4.20%) |
Apr 17, 2020 | 0.0565 | 0.0565 | 0.0440 | 0.0500 | 51,800 | +0.01(+12.11%) |
Apr 16, 2020 | 0.0505 | 0.0541 | 0.0446 | 0.0446 | 9,933 | -0.01(-24.15%) |
Apr 15, 2020 | 0.0580 | 0.0588 | 0.0426 | 0.0588 | 72,323 | +0.01(+16.90%) |
Apr 14, 2020 | 0.0544 | 0.0544 | 0.0500 | 0.0503 | 12,416 | -0.00(-5.27%) |
Apr 13, 2020 | 0.0445 | 0.0550 | 0.0445 | 0.0531 | 145,835 | -0.00(-0.93%) |
Apr 09, 2020 | 0.0537 | 0.0588 | 0.0410 | 0.0536 | 69,500 | +0.00(+1.32%) |
Apr 08, 2020 | 0.0588 | 0.0588 | 0.0525 | 0.0529 | 25,916 | +0.01(+13.76%) |
Apr 07, 2020 | 0.0500 | 0.0525 | 0.0465 | 0.0465 | 21,744 | -0.01(-10.23%) |
Apr 06, 2020 | 0.0580 | 0.0580 | 0.0510 | 0.0518 | 60,551 | -0.00(-5.65%) |
Apr 03, 2020 | 0.0530 | 0.0549 | 0.0400 | 0.0549 | 154,400 | +0.01(+16.81%) |
Apr 02, 2020 | 0.0516 | 0.0561 | 0.0470 | 0.0470 | 59,002 | -0.01(-14.55%) |
Apr 01, 2020 | 0.0475 | 0.0550 | 0.0475 | 0.0550 | 1,812 | +0.01(+15.79%) |
Mar 31, 2020 | 0.0570 | 0.0570 | 0.0475 | 0.0475 | 19,720 | -0.01(-11.05%) |
Mar 30, 2020 | 0.0458 | 0.0534 | 0.0400 | 0.0534 | 348,776 | +0.01(+27.75%) |
Mar 27, 2020 | 0.0414 | 0.0440 | 0.0400 | 0.0418 | 29,400 | -0.00(-2.34%) |
Mar 26, 2020 | 0.0425 | 0.0428 | 0.0390 | 0.0428 | 79,046 | +0.01(+18.89%) |
Mar 25, 2020 | 0.0347 | 0.0420 | 0.0347 | 0.0360 | 52,462 | +0.00(+2.86%) |
Mar 24, 2020 | 0.0380 | 0.0396 | 0.0312 | 0.0350 | 22,850 | -0.00(-2.78%) |
Mar 23, 2020 | 0.0381 | 0.0381 | 0.0311 | 0.0360 | 55,320 | -0.00(-4.51%) |
Mar 20, 2020 | 0.0350 | 0.0432 | 0.0350 | 0.0377 | 51,600 | +0.00(+1.89%) |
Mar 19, 2020 | 0.0378 | 0.0406 | 0.0370 | 0.0370 | 66,849 | +0.00(+1.37%) |
Mar 18, 2020 | 0.0385 | 0.0385 | 0.0255 | 0.0365 | 88,550 | -0.00(-1.35%) |
Mar 17, 2020 | 0.0450 | 0.0460 | 0.0326 | 0.0370 | 36,269 | -0.01(-17.78%) |
Mar 16, 2020 | 0.0435 | 0.0450 | 0.0390 | 0.0450 | 68,873 | +0.00(+12.50%) |
Mar 13, 2020 | 0.0500 | 0.0500 | 0.0390 | 0.0400 | 123,700 | -0.01(-21.41%) |