Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2020 | 0.2358 | 0.2358 | 0.2358 | 0 | -0.02(-6.06%) | |
May 21, 2020 | 0.2700 | 0.2700 | 0.2452 | 0.2510 | 1,714,197 | -0.01(-5.28%) |
May 20, 2020 | 0.2600 | 0.2650 | 0.2416 | 0.2650 | 1,063,647 | +0.01(+1.92%) |
May 19, 2020 | 0.2790 | 0.2795 | 0.2425 | 0.2600 | 1,512,373 | -0.01(-3.70%) |
May 18, 2020 | 0.2500 | 0.2800 | 0.2400 | 0.2700 | 2,481,104 | +0.03(+13.16%) |
May 15, 2020 | 0.2400 | 0.2500 | 0.2300 | 0.2386 | 1,829,600 | -0.01(-2.09%) |
May 14, 2020 | 0.2398 | 0.2500 | 0.2164 | 0.2437 | 1,983,000 | +0.00(+1.54%) |
May 13, 2020 | 0.2600 | 0.2650 | 0.2350 | 0.2400 | 2,056,797 | -0.02(-8.71%) |
May 12, 2020 | 0.2800 | 0.2898 | 0.2600 | 0.2629 | 1,847,772 | -0.01(-5.12%) |
May 11, 2020 | 0.2700 | 0.2945 | 0.2705 | 0.2771 | 1,902,306 | +0.01(+2.63%) |
May 08, 2020 | 0.2800 | 0.2800 | 0.2600 | 0.2700 | 2,618,300 | -0.01(-3.12%) |
May 07, 2020 | 0.2691 | 0.3100 | 0.2626 | 0.2787 | 2,003,495 | +0.03(+10.68%) |
May 06, 2020 | 0.2900 | 0.2995 | 0.2510 | 0.2518 | 1,850,426 | -0.03(-11.09%) |
May 05, 2020 | 0.2978 | 0.3200 | 0.2821 | 0.2832 | 2,350,890 | -0.02(-5.22%) |
May 04, 2020 | 0.3000 | 0.3100 | 0.2805 | 0.2988 | 1,649,029 | -0.01(-2.00%) |
May 01, 2020 | 0.3300 | 0.3333 | 0.3000 | 0.3049 | 1,934,500 | -0.03(-9.79%) |
Apr 30, 2020 | 0.3300 | 0.3600 | 0.3120 | 0.3380 | 4,174,062 | +0.02(+5.66%) |
Apr 29, 2020 | 0.3180 | 0.3270 | 0.2900 | 0.3199 | 5,384,496 | +0.05(+16.54%) |
Apr 28, 2020 | 0.2800 | 0.2885 | 0.2582 | 0.2745 | 2,396,506 | +0.00(+1.67%) |
Apr 27, 2020 | 0.2500 | 0.2747 | 0.2366 | 0.2700 | 3,413,784 | -0.01(-3.36%) |
Apr 24, 2020 | 0.3200 | 0.3400 | 0.2501 | 0.2794 | 10,149,300 | +0.00(+0.50%) |
Apr 23, 2020 | 0.2000 | 0.3000 | 0.1900 | 0.2780 | 17,466,160 | +0.11(+63.53%) |
Apr 22, 2020 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | 9,119,557 | -0.02(-8.41%) |
Apr 21, 2020 | 0.2300 | 0.2368 | 0.1818 | 0.1856 | 4,884,092 | -0.04(-16.43%) |
Apr 20, 2020 | 0.2250 | 0.2490 | 0.2200 | 0.2221 | 4,150,978 | -0.02(-10.08%) |
Apr 17, 2020 | 0.2500 | 0.2980 | 0.2357 | 0.2470 | 4,179,400 | +0.01(+3.13%) |
Apr 16, 2020 | 0.2400 | 0.2650 | 0.2350 | 0.2395 | 1,327,517 | -0.01(-4.28%) |
Apr 15, 2020 | 0.2755 | 0.2755 | 0.2381 | 0.2502 | 1,274,591 | -0.03(-11.18%) |
Apr 14, 2020 | 0.3255 | 0.3255 | 0.2350 | 0.2817 | 2,625,426 | -0.03(-8.18%) |
Apr 13, 2020 | 0.3000 | 0.3800 | 0.2850 | 0.3068 | 3,380,343 | +0.01(+4.96%) |
Apr 09, 2020 | 0.2400 | 0.2980 | 0.2342 | 0.2923 | 3,667,800 | +0.05(+18.87%) |
Apr 08, 2020 | 0.2499 | 0.2499 | 0.2200 | 0.2459 | 1,302,059 | +0.01(+2.25%) |
Apr 07, 2020 | 0.2450 | 0.2550 | 0.2215 | 0.2405 | 1,262,697 | +0.01(+3.89%) |
Apr 06, 2020 | 0.2363 | 0.2460 | 0.2289 | 0.2315 | 1,132,537 | -0.02(-8.13%) |
Apr 03, 2020 | 0.2500 | 0.2600 | 0.2202 | 0.2520 | 2,954,300 | +0.01(+5.00%) |
Apr 02, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2400 | 2,304,404 | +0.00(+1.91%) |
Apr 01, 2020 | 0.2730 | 0.2748 | 0.2305 | 0.2355 | 825,087 | -0.02(-9.42%) |
Mar 31, 2020 | 0.2500 | 0.2600 | 0.2250 | 0.2600 | 1,496,766 | +0.02(+8.38%) |
Mar 30, 2020 | 0.2201 | 0.2696 | 0.2200 | 0.2399 | 1,511,990 | -0.03(-11.96%) |
Mar 27, 2020 | 0.2955 | 0.3150 | 0.2210 | 0.2725 | 1,581,300 | -0.05(-16.08%) |
Mar 26, 2020 | 0.3239 | 0.3499 | 0.2900 | 0.3247 | 1,283,773 | +0.01(+4.74%) |
Mar 25, 2020 | 0.3300 | 0.3400 | 0.2800 | 0.3100 | 1,442,145 | +0.00(+0.00%) |
Mar 24, 2020 | 0.3300 | 0.3500 | 0.2800 | 0.3100 | 1,409,919 | -0.02(-5.34%) |
Mar 23, 2020 | 0.2900 | 0.3300 | 0.2800 | 0.3275 | 1,172,298 | -0.06(-15.68%) |
Mar 20, 2020 | 0.2370 | 0.4600 | 0.2300 | 0.3884 | 5,539,300 | +0.15(+63.88%) |
Mar 19, 2020 | 0.1816 | 0.2500 | 0.1790 | 0.2370 | 1,430,456 | +0.05(+24.61%) |
Mar 18, 2020 | 0.2200 | 0.2200 | 0.1830 | 0.1902 | 1,202,076 | -0.03(-13.94%) |
Mar 17, 2020 | 0.2500 | 0.2600 | 0.2200 | 0.2210 | 1,939,071 | -0.03(-11.60%) |
Mar 16, 2020 | 0.2200 | 0.2700 | 0.2200 | 0.2500 | 832,937 | -0.03(-10.71%) |
Mar 13, 2020 | 0.2390 | 0.2800 | 0.2238 | 0.2800 | 1,735,500 | +0.04(+17.15%) |
Mar 12, 2020 | 0.1785 | 0.2390 | 0.1547 | 0.2390 | 1,974,482 | +0.01(+5.29%) |
Mar 11, 2020 | 0.2557 | 0.2750 | 0.2120 | 0.2270 | 1,781,291 | -0.02(-9.20%) |
Mar 10, 2020 | 0.2800 | 0.2987 | 0.2303 | 0.2500 | 1,792,475 | -0.01(-3.85%) |
Mar 09, 2020 | 0.2500 | 0.3152 | 0.2021 | 0.2600 | 2,607,155 | -0.05(-16.13%) |
Mar 06, 2020 | 0.3683 | 0.3979 | 0.3000 | 0.3100 | 3,920,600 | -0.07(-17.79%) |
Mar 05, 2020 | 0.3827 | 0.4200 | 0.3660 | 0.3771 | 2,615,941 | -0.00(-0.76%) |
Mar 04, 2020 | 0.3600 | 0.3900 | 0.3500 | 0.3800 | 1,770,470 | +0.02(+4.71%) |
Mar 03, 2020 | 0.3780 | 0.3947 | 0.3520 | 0.3629 | 1,809,162 | +0.00(+0.81%) |