Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0880 | 0.0960 | 0.0841 | 0.0872 | 268,100 | -0.00(-3.11%) |
May 28, 2020 | 0.0850 | 0.1033 | 0.0850 | 0.0900 | 310,533 | -0.01(-6.25%) |
May 27, 2020 | 0.0810 | 0.0965 | 0.0800 | 0.0960 | 446,976 | +0.01(+18.37%) |
May 26, 2020 | 0.0870 | 0.0910 | 0.0810 | 0.0811 | 427,906 | -0.01(-7.31%) |
May 22, 2020 | 0.1000 | 0.1100 | 0.0801 | 0.0875 | 309,200 | -0.01(-12.50%) |
May 21, 2020 | 0.1040 | 0.1040 | 0.0900 | 0.1000 | 342,963 | +0.00(+3.09%) |
May 20, 2020 | 0.1100 | 0.1100 | 0.0950 | 0.0970 | 295,380 | +0.00(+1.04%) |
May 19, 2020 | 0.0890 | 0.1199 | 0.0890 | 0.0960 | 430,269 | -0.01(-6.34%) |
May 18, 2020 | 0.0849 | 0.1200 | 0.0770 | 0.1025 | 1,763,450 | +0.01(+16.35%) |
May 15, 2020 | 0.0870 | 0.0886 | 0.0860 | 0.0881 | 318,800 | +0.00(+2.20%) |
May 14, 2020 | 0.0730 | 0.0890 | 0.0719 | 0.0862 | 903,276 | +0.01(+18.08%) |
May 13, 2020 | 0.0729 | 0.0750 | 0.0670 | 0.0730 | 317,971 | +0.00(+4.29%) |
May 12, 2020 | 0.0640 | 0.0730 | 0.0640 | 0.0700 | 533,131 | +0.01(+9.38%) |
May 11, 2020 | 0.0693 | 0.0695 | 0.0550 | 0.0640 | 1,522,857 | -0.01(-7.78%) |
May 08, 2020 | 0.0730 | 0.0749 | 0.0575 | 0.0694 | 1,148,200 | -0.01(-7.34%) |
May 07, 2020 | 0.0770 | 0.0770 | 0.0700 | 0.0749 | 299,914 | -0.00(-0.79%) |
May 06, 2020 | 0.0760 | 0.0770 | 0.0720 | 0.0755 | 373,799 | +0.00(+0.67%) |
May 05, 2020 | 0.0750 | 0.0760 | 0.0700 | 0.0750 | 335,907 | -0.00(-1.32%) |
May 04, 2020 | 0.0770 | 0.0770 | 0.0670 | 0.0760 | 395,392 | +0.00(+1.33%) |
May 01, 2020 | 0.0790 | 0.0790 | 0.0700 | 0.0750 | 250,600 | -0.00(-5.06%) |
Apr 30, 2020 | 0.0750 | 0.0830 | 0.0710 | 0.0790 | 708,507 | -0.00(-2.47%) |
Apr 29, 2020 | 0.0775 | 0.0870 | 0.0740 | 0.0810 | 437,553 | +0.01(+8.00%) |
Apr 28, 2020 | 0.0765 | 0.0800 | 0.0730 | 0.0750 | 290,848 | -0.00(-1.32%) |
Apr 27, 2020 | 0.0736 | 0.0850 | 0.0576 | 0.0760 | 970,220 | -0.01(-10.59%) |
Apr 24, 2020 | 0.0900 | 0.0980 | 0.0662 | 0.0850 | 568,100 | -0.00(-5.56%) |
Apr 23, 2020 | 0.0690 | 0.0960 | 0.0600 | 0.0900 | 904,472 | +0.02(+38.46%) |
Apr 22, 2020 | 0.0650 | 0.0700 | 0.0610 | 0.0650 | 332,471 | +0.00(+6.56%) |
Apr 21, 2020 | 0.0655 | 0.0663 | 0.0600 | 0.0610 | 238,376 | -0.01(-7.85%) |
Apr 20, 2020 | 0.0700 | 0.0700 | 0.0610 | 0.0662 | 438,516 | +0.00(+1.85%) |
Apr 17, 2020 | 0.0660 | 0.0720 | 0.0650 | 0.0650 | 294,200 | -0.00(-1.52%) |
Apr 16, 2020 | 0.0750 | 0.0750 | 0.0651 | 0.0660 | 226,874 | -0.00(-5.71%) |
Apr 15, 2020 | 0.0779 | 0.0779 | 0.0650 | 0.0700 | 354,453 | -0.00(-1.27%) |
Apr 14, 2020 | 0.0680 | 0.0779 | 0.0610 | 0.0709 | 821,104 | +0.01(+8.24%) |
Apr 13, 2020 | 0.0600 | 0.0689 | 0.0600 | 0.0655 | 351,627 | +0.00(+7.38%) |
Apr 09, 2020 | 0.0601 | 0.0689 | 0.0600 | 0.0610 | 460,400 | -0.01(-11.34%) |
Apr 08, 2020 | 0.0700 | 0.0700 | 0.0561 | 0.0688 | 1,037,064 | +0.00(+5.85%) |
Apr 07, 2020 | 0.0695 | 0.0790 | 0.0599 | 0.0650 | 528,343 | +0.00(+3.17%) |
Apr 06, 2020 | 0.0772 | 0.0844 | 0.0575 | 0.0630 | 1,818,940 | -0.02(-19.85%) |
Apr 03, 2020 | 0.0840 | 0.0880 | 0.0772 | 0.0786 | 712,600 | -0.01(-9.66%) |
Apr 02, 2020 | 0.0820 | 0.0900 | 0.0810 | 0.0870 | 362,050 | -0.00(-1.14%) |
Apr 01, 2020 | 0.1040 | 0.1100 | 0.0760 | 0.0880 | 2,097,021 | -0.02(-16.19%) |
Mar 31, 2020 | 0.1300 | 0.1300 | 0.1020 | 0.1050 | 753,556 | -0.02(-19.17%) |
Mar 30, 2020 | 0.1010 | 0.1550 | 0.1010 | 0.1299 | 789,268 | +0.01(+12.96%) |
Mar 27, 2020 | 0.1099 | 0.1200 | 0.1000 | 0.1150 | 176,800 | +0.01(+4.64%) |
Mar 26, 2020 | 0.0959 | 0.1200 | 0.0880 | 0.1099 | 981,866 | +0.02(+18.05%) |
Mar 25, 2020 | 0.0960 | 0.0960 | 0.0880 | 0.0931 | 199,498 | +0.00(+5.20%) |
Mar 24, 2020 | 0.0918 | 0.0969 | 0.0880 | 0.0885 | 235,822 | -0.01(-5.95%) |
Mar 23, 2020 | 0.0990 | 0.0990 | 0.0811 | 0.0941 | 671,147 | +0.00(+3.41%) |
Mar 20, 2020 | 0.0980 | 0.1100 | 0.0850 | 0.0910 | 285,500 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0950 | 0.0995 | 0.0825 | 0.0910 | 566,395 | +0.02(+29.08%) |
Mar 18, 2020 | 0.1045 | 0.1140 | 0.0705 | 0.0705 | 1,250,434 | -0.04(-35.91%) |
Mar 17, 2020 | 0.0900 | 0.1355 | 0.0900 | 0.1100 | 377,958 | +0.02(+20.75%) |
Mar 16, 2020 | 0.0900 | 0.1035 | 0.0800 | 0.0911 | 528,670 | -0.02(-17.11%) |
Mar 13, 2020 | 0.1098 | 0.1149 | 0.0801 | 0.1099 | 736,600 | +0.00(+1.10%) |
Mar 12, 2020 | 0.1000 | 0.1101 | 0.0950 | 0.1087 | 1,569,896 | -0.01(-4.48%) |
Mar 11, 2020 | 0.1110 | 0.1300 | 0.1000 | 0.1138 | 773,461 | +0.00(+3.45%) |
Mar 10, 2020 | 0.1301 | 0.1420 | 0.0800 | 0.1100 | 757,628 | -0.03(-21.43%) |
Mar 09, 2020 | 0.1450 | 0.1490 | 0.1400 | 0.1400 | 261,806 | -0.00(-3.45%) |
Mar 06, 2020 | 0.1500 | 0.1570 | 0.1401 | 0.1450 | 438,500 | -0.01(-5.54%) |
Mar 05, 2020 | 0.1402 | 0.1599 | 0.1402 | 0.1535 | 294,448 | +0.00(+0.66%) |
Mar 04, 2020 | 0.1427 | 0.1720 | 0.1427 | 0.1525 | 539,582 | +0.01(+6.87%) |
Mar 03, 2020 | 0.1420 | 0.1500 | 0.1400 | 0.1427 | 301,041 | +0.00(+0.63%) |