Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.4399 | 0.4399 | 0.4399 | 0.4399 | 500 | +0.09(+24.90%) |
May 27, 2020 | 0.3522 | 0.3522 | 0.3522 | 0 | +0.00(+0.00%) | |
May 26, 2020 | 0.4000 | 0.4700 | 0.3522 | 0.3522 | 4,307 | -0.05(-11.95%) |
May 22, 2020 | 0.4799 | 0.4799 | 0.3522 | 0.4000 | 900 | -0.08(-16.65%) |
May 21, 2020 | 0.4000 | 0.4799 | 0.3500 | 0.4799 | 3,381 | +0.08(+19.97%) |
May 20, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 515 | +0.00(+0.00%) |
May 19, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 375 | +0.05(+14.29%) |
May 18, 2020 | 0.4489 | 0.4489 | 0.3500 | 0.3500 | 8,133 | -0.03(-7.89%) |
May 15, 2020 | 0.3800 | 0.3800 | 0.3800 | 35 | +0.00(+0.00%) | |
May 14, 2020 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 2,550 | -0.07(-15.35%) |
May 13, 2020 | 0.4200 | 0.4489 | 0.4200 | 0.4489 | 10,320 | +0.09(+24.69%) |
May 12, 2020 | 0.4489 | 0.4489 | 0.3600 | 0.3600 | 2,189 | -0.06(-14.29%) |
May 11, 2020 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 244 | +0.03(+7.69%) |
May 08, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 2,700 | +0.00(+0.00%) |
May 07, 2020 | 0.3720 | 0.3900 | 0.3720 | 0.3900 | 4,952 | +0.00(+0.03%) |
May 06, 2020 | 0.3899 | 0.3899 | 0.3899 | 0.3899 | 4,998 | +0.00(+0.00%) |
May 05, 2020 | 0.3500 | 0.3899 | 0.3500 | 0.3899 | 579 | -0.01(-2.50%) |
May 04, 2020 | 0.3999 | 0.3999 | 0.3999 | 0.3999 | 1,459 | +0.00(+0.00%) |
May 01, 2020 | 0.3000 | 0.3999 | 0.3000 | 0.3999 | 1,600 | +0.11(+37.85%) |
Apr 30, 2020 | 0.3790 | 0.3790 | 0.2901 | 0.2901 | 9,060 | -0.11(-27.46%) |
Apr 29, 2020 | 0.3400 | 0.3999 | 0.3400 | 0.3999 | 6,630 | +0.09(+29.00%) |
Apr 28, 2020 | 0.3206 | 0.3206 | 0.3100 | 0.3100 | 5,799 | -0.03(-8.82%) |
Apr 27, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3400 | 3,900 | -0.00(-0.58%) |
Apr 24, 2020 | 0.3500 | 0.3500 | 0.3420 | 0.3420 | 1,200 | -0.01(-2.29%) |
Apr 23, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 3,300 | +0.04(+12.87%) |
Apr 22, 2020 | 0.4499 | 0.4499 | 0.3101 | 0.3101 | 6,226 | +0.01(+3.33%) |
Apr 21, 2020 | 0.4000 | 0.4000 | 0.3001 | 0.3001 | 2,075 | -0.10(-24.98%) |
Apr 20, 2020 | 0.4000 | 0.4000 | 0.4000 | 80 | +0.00(+0.00%) | |
Apr 17, 2020 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 200 | +0.00(+0.00%) |
Apr 15, 2020 | 0.4000 | 0.4000 | 0.4000 | 0 | +0.00(+0.00%) | |
Apr 14, 2020 | 0.3200 | 0.4000 | 0.3200 | 0.4000 | 803 | -0.00(-0.12%) |
Apr 13, 2020 | 0.3800 | 0.4005 | 0.3800 | 0.4005 | 282 | +0.08(+25.16%) |
Apr 09, 2020 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 1,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.4200 | 0.4200 | 0.3200 | 0.3200 | 1,205 | +0.04(+14.24%) |
Apr 07, 2020 | 0.4300 | 0.4300 | 0.2801 | 0.2801 | 5,500 | -0.07(-19.97%) |
Apr 06, 2020 | 0.3500 | 0.3500 | 0.3500 | 29 | +0.00(+0.00%) | |
Apr 03, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 1,500 | -0.08(-18.60%) |
Apr 01, 2020 | 0.3600 | 0.4300 | 0.3600 | 0.4300 | 1,750 | +0.00(+0.00%) |
Mar 31, 2020 | 0.4449 | 0.4449 | 0.4300 | 0.4300 | 320 | -0.01(-3.35%) |
Mar 30, 2020 | 0.4449 | 0.4449 | 0.4449 | 0.4449 | 336 | +0.08(+23.58%) |
Mar 27, 2020 | 0.4498 | 0.4498 | 0.3600 | 0.3600 | 900 | -0.09(-19.96%) |
Mar 26, 2020 | 0.4699 | 0.4699 | 0.3600 | 0.4498 | 5,645 | -0.02(-4.28%) |
Mar 25, 2020 | 0.4100 | 0.4699 | 0.3500 | 0.4699 | 5,656 | +0.12(+34.26%) |
Mar 24, 2020 | 0.3500 | 0.4699 | 0.3500 | 0.3500 | 8,995 | -0.12(-25.52%) |
Mar 23, 2020 | 0.2621 | 0.4699 | 0.2621 | 0.4699 | 6,964 | +0.21(+79.28%) |
Mar 20, 2020 | 0.4700 | 0.4700 | 0.2621 | 0.2621 | 5,500 | -0.14(-34.48%) |
Mar 19, 2020 | 0.4500 | 0.4500 | 0.3300 | 0.4000 | 4,025 | -0.05(-11.11%) |
Mar 18, 2020 | 0.4990 | 0.4990 | 0.2501 | 0.4500 | 8,161 | -0.05(-9.82%) |
Mar 17, 2020 | 0.4990 | 0.4990 | 0.4990 | 0.4990 | 220 | +0.02(+4.18%) |
Mar 16, 2020 | 0.4990 | 0.4990 | 0.4790 | 0.4790 | 3,532 | +0.01(+1.91%) |
Mar 13, 2020 | 0.4700 | 0.4700 | 0.4000 | 0.4700 | 6,500 | +0.03(+6.82%) |
Mar 12, 2020 | 0.3854 | 0.4900 | 0.3601 | 0.4400 | 7,882 | -0.05(-10.20%) |
Mar 11, 2020 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,703 | +0.13(+36.07%) |
Mar 10, 2020 | 0.4000 | 0.5000 | 0.3601 | 0.3601 | 2,413 | -0.04(-9.98%) |
Mar 09, 2020 | 0.5100 | 0.5100 | 0.4000 | 0.4000 | 3,050 | -0.05(-11.11%) |
Mar 06, 2020 | 0.5000 | 0.5100 | 0.4500 | 0.4500 | 53,100 | -0.05(-10.00%) |
Mar 05, 2020 | 0.4625 | 0.5000 | 0.4625 | 0.5000 | 410 | +0.05(+11.11%) |
Mar 04, 2020 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 375 | +0.00(+0.00%) |