Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1982 | 0.2126 | 0.1980 | 0.2056 | 57,400 | -0.00(-0.82%) |
May 28, 2020 | 0.1950 | 0.2233 | 0.1950 | 0.2073 | 93,368 | -0.01(-5.43%) |
May 27, 2020 | 0.2310 | 0.2310 | 0.2117 | 0.2192 | 18,886 | +0.00(+0.50%) |
May 26, 2020 | 0.2000 | 0.2338 | 0.1993 | 0.2181 | 170,430 | +0.03(+16.32%) |
May 22, 2020 | 0.1386 | 0.1876 | 0.1386 | 0.1875 | 110,400 | +0.04(+25.42%) |
May 21, 2020 | 0.1570 | 0.1570 | 0.1461 | 0.1495 | 13,824 | -0.00(-0.33%) |
May 20, 2020 | 0.1270 | 0.1555 | 0.1213 | 0.1500 | 124,792 | +0.03(+25.00%) |
May 19, 2020 | 0.1238 | 0.1238 | 0.1050 | 0.1200 | 44,101 | +0.00(+0.00%) |
May 18, 2020 | 0.0951 | 0.1240 | 0.0951 | 0.1200 | 42,773 | +0.02(+22.82%) |
May 15, 2020 | 0.0940 | 0.1080 | 0.0850 | 0.0977 | 17,000 | -0.01(-12.77%) |
May 14, 2020 | 0.0942 | 0.1130 | 0.0942 | 0.1120 | 11,615 | +0.01(+14.29%) |
May 13, 2020 | 0.1017 | 0.1151 | 0.0978 | 0.0980 | 7,683 | -0.01(-5.50%) |
May 12, 2020 | 0.1010 | 0.1200 | 0.1010 | 0.1037 | 4,089 | -0.01(-10.60%) |
May 11, 2020 | 0.0970 | 0.1160 | 0.0970 | 0.1160 | 7,849 | +0.00(+2.20%) |
May 08, 2020 | 0.1025 | 0.1135 | 0.1020 | 0.1135 | 3,300 | +0.00(+3.18%) |
May 07, 2020 | 0.1200 | 0.1200 | 0.1020 | 0.1100 | 20,272 | -0.01(-6.94%) |
May 06, 2020 | 0.1081 | 0.1182 | 0.1081 | 0.1182 | 107,070 | +0.01(+7.36%) |
May 05, 2020 | 0.1010 | 0.1189 | 0.1010 | 0.1101 | 40,405 | -0.01(-7.17%) |
May 04, 2020 | 0.1115 | 0.1196 | 0.1021 | 0.1186 | 18,001 | +0.00(+0.08%) |
May 01, 2020 | 0.1305 | 0.1305 | 0.1155 | 0.1185 | 20,600 | +0.00(+3.58%) |
Apr 30, 2020 | 0.1228 | 0.1228 | 0.1065 | 0.1144 | 13,500 | +0.00(+0.35%) |
Apr 29, 2020 | 0.1073 | 0.1342 | 0.1045 | 0.1140 | 62,708 | +0.01(+12.87%) |
Apr 28, 2020 | 0.0882 | 0.1016 | 0.0842 | 0.1010 | 45,677 | +0.01(+16.76%) |
Apr 27, 2020 | 0.0696 | 0.0980 | 0.0696 | 0.0865 | 69,979 | +0.02(+31.06%) |
Apr 24, 2020 | 0.0710 | 0.0800 | 0.0660 | 0.0660 | 4,400 | -0.01(-17.40%) |
Apr 23, 2020 | 0.0620 | 0.0799 | 0.0620 | 0.0799 | 118,235 | -0.00(-0.13%) |
Apr 22, 2020 | 0.0701 | 0.0800 | 0.0700 | 0.0800 | 5,785 | +0.01(+9.74%) |
Apr 21, 2020 | 0.0653 | 0.0800 | 0.0653 | 0.0729 | 4,772 | +0.00(+5.35%) |
Apr 20, 2020 | 0.0665 | 0.0761 | 0.0665 | 0.0692 | 19,487 | -0.00(-4.16%) |
Apr 17, 2020 | 0.0760 | 0.0869 | 0.0666 | 0.0722 | 33,300 | -0.01(-10.31%) |
Apr 16, 2020 | 0.0589 | 0.0969 | 0.0589 | 0.0805 | 20,031 | +0.01(+18.38%) |
Apr 15, 2020 | 0.0821 | 0.0980 | 0.0680 | 0.0680 | 2,600 | -0.02(-19.34%) |
Apr 14, 2020 | 0.0841 | 0.0843 | 0.0681 | 0.0843 | 52,571 | -0.00(-5.28%) |
Apr 13, 2020 | 0.0590 | 0.0890 | 0.0590 | 0.0890 | 20,213 | +0.01(+14.54%) |
Apr 09, 2020 | 0.0767 | 0.1086 | 0.0724 | 0.0777 | 50,000 | +0.02(+29.72%) |
Apr 08, 2020 | 0.0789 | 0.0789 | 0.0598 | 0.0599 | 25,085 | -0.02(-20.24%) |
Apr 07, 2020 | 0.0600 | 0.0800 | 0.0600 | 0.0751 | 19,800 | +0.01(+13.44%) |
Apr 06, 2020 | 0.0686 | 0.0698 | 0.0550 | 0.0662 | 25,818 | -0.00(-5.43%) |
Apr 03, 2020 | 0.0880 | 0.0880 | 0.0700 | 0.0700 | 2,200 | -0.00(-1.96%) |
Apr 02, 2020 | 0.0780 | 0.0780 | 0.0714 | 0.0714 | 11,341 | -0.00(-6.42%) |
Apr 01, 2020 | 0.1015 | 0.1015 | 0.0660 | 0.0763 | 12,501 | -0.01(-10.24%) |
Mar 31, 2020 | 0.0650 | 0.0850 | 0.0625 | 0.0850 | 19,016 | +0.01(+6.25%) |
Mar 30, 2020 | 0.0843 | 0.1004 | 0.0700 | 0.0800 | 32,653 | -0.02(-23.81%) |
Mar 27, 2020 | 0.0975 | 0.1050 | 0.0731 | 0.1050 | 109,200 | +0.01(+11.70%) |
Mar 26, 2020 | 0.0686 | 0.0950 | 0.0668 | 0.0940 | 72,091 | +0.04(+64.34%) |
Mar 25, 2020 | 0.0579 | 0.0818 | 0.0477 | 0.0572 | 129,932 | -0.00(-3.21%) |
Mar 24, 2020 | 0.0361 | 0.1119 | 0.0361 | 0.0591 | 224,291 | +0.02(+34.62%) |
Mar 23, 2020 | 0.0354 | 0.0494 | 0.0307 | 0.0439 | 44,888 | -0.00(-0.68%) |
Mar 20, 2020 | 0.0500 | 0.0500 | 0.0442 | 0.0442 | 10,000 | -0.00(-6.16%) |
Mar 19, 2020 | 0.0366 | 0.0603 | 0.0366 | 0.0471 | 31,098 | +0.01(+14.88%) |
Mar 18, 2020 | 0.0470 | 0.0509 | 0.0400 | 0.0410 | 91,052 | -0.01(-13.87%) |
Mar 17, 2020 | 0.0472 | 0.0679 | 0.0430 | 0.0476 | 10,596 | +0.00(+0.85%) |
Mar 16, 2020 | 0.0562 | 0.0910 | 0.0471 | 0.0472 | 57,099 | -0.02(-27.72%) |
Mar 13, 2020 | 0.0672 | 0.0990 | 0.0561 | 0.0653 | 126,200 | +0.01(+12.01%) |
Mar 12, 2020 | 0.0676 | 0.0800 | 0.0583 | 0.0583 | 67,723 | -0.01(-15.51%) |
Mar 11, 2020 | 0.0770 | 0.0880 | 0.0690 | 0.0690 | 111,933 | -0.01(-16.97%) |
Mar 10, 2020 | 0.0830 | 0.1000 | 0.0830 | 0.0831 | 28,421 | +0.00(+1.34%) |
Mar 09, 2020 | 0.0845 | 0.1040 | 0.0721 | 0.0820 | 48,765 | -0.01(-13.77%) |
Mar 06, 2020 | 0.0905 | 0.1050 | 0.0880 | 0.0951 | 54,500 | -0.01(-10.20%) |
Mar 05, 2020 | 0.0882 | 0.1059 | 0.0882 | 0.1059 | 74,388 | +0.01(+5.79%) |
Mar 04, 2020 | 0.0954 | 0.1057 | 0.0954 | 0.1001 | 94,078 | +0.00(+0.10%) |
Mar 03, 2020 | 0.0989 | 0.1154 | 0.0989 | 0.1000 | 30,350 | -0.01(-6.02%) |