Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3500 | 0.3500 | 0.2950 | 0.3300 | 3,577,412 | -0.04(-12.00%) |
May 28, 2020 | 0.4800 | 0.4850 | 0.3700 | 0.3750 | 6,230,278 | -0.11(-22.68%) |
May 27, 2020 | 0.5000 | 0.5000 | 0.4050 | 0.4850 | 3,174,064 | -0.02(-3.00%) |
May 26, 2020 | 0.4500 | 0.5300 | 0.4500 | 0.5000 | 2,994,252 | +0.05(+11.11%) |
May 25, 2020 | 0.4700 | 0.4700 | 0.4000 | 0.4500 | 858,855 | +0.00(+0.00%) |
May 22, 2020 | 0.3900 | 0.4500 | 0.3800 | 0.4500 | 2,277,528 | +0.06(+15.38%) |
May 21, 2020 | 0.3500 | 0.3950 | 0.3500 | 0.3900 | 1,795,570 | +0.04(+9.86%) |
May 20, 2020 | 0.3500 | 0.3750 | 0.3500 | 0.3550 | 725,850 | +0.01(+2.90%) |
May 19, 2020 | 0.3300 | 0.3850 | 0.3250 | 0.3450 | 2,289,013 | +0.05(+18.97%) |
May 15, 2020 | 0.2900 | 0.2900 | 0.2900 | 0 | +0.07(+31.82%) | |
May 14, 2020 | 0.2250 | 0.2300 | 0.2200 | 0.2200 | 218,034 | -0.01(-2.22%) |
May 13, 2020 | 0.2250 | 0.2400 | 0.2250 | 0.2250 | 271,037 | -0.01(-2.17%) |
May 12, 2020 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | 453,285 | -0.01(-6.12%) |
May 11, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2450 | 569,408 | -0.01(-3.92%) |
May 08, 2020 | 0.2550 | 0.2550 | 0.2450 | 0.2550 | 158,160 | +0.01(+4.08%) |
May 07, 2020 | 0.2400 | 0.2550 | 0.2400 | 0.2450 | 214,720 | -0.01(-2.00%) |
May 06, 2020 | 0.2500 | 0.2550 | 0.2450 | 0.2500 | 154,645 | +0.00(+0.00%) |
May 05, 2020 | 0.2450 | 0.2600 | 0.2450 | 0.2500 | 395,372 | -0.01(-1.96%) |
May 04, 2020 | 0.2550 | 0.2600 | 0.2500 | 0.2550 | 622,527 | -0.01(-3.77%) |
May 01, 2020 | 0.2450 | 0.2650 | 0.2450 | 0.2650 | 246,436 | +0.01(+3.92%) |
Apr 30, 2020 | 0.2600 | 0.2650 | 0.2500 | 0.2550 | 366,477 | -0.01(-1.92%) |
Apr 29, 2020 | 0.2700 | 0.2700 | 0.2550 | 0.2600 | 252,245 | +0.01(+1.96%) |
Apr 28, 2020 | 0.2800 | 0.2850 | 0.2500 | 0.2550 | 894,979 | -0.02(-5.56%) |
Apr 27, 2020 | 0.2400 | 0.2800 | 0.2400 | 0.2700 | 1,270,042 | +0.03(+12.50%) |
Apr 24, 2020 | 0.2400 | 0.2500 | 0.2350 | 0.2400 | 572,428 | -0.01(-2.04%) |
Apr 23, 2020 | 0.2500 | 0.2550 | 0.2400 | 0.2450 | 602,813 | +0.01(+2.08%) |
Apr 22, 2020 | 0.2400 | 0.2600 | 0.2400 | 0.2400 | 563,312 | -0.02(-7.69%) |
Apr 21, 2020 | 0.2600 | 0.2600 | 0.2450 | 0.2600 | 645,683 | +0.01(+1.96%) |
Apr 20, 2020 | 0.2350 | 0.2650 | 0.2350 | 0.2550 | 1,713,689 | +0.02(+10.87%) |
Apr 17, 2020 | 0.2250 | 0.2350 | 0.2200 | 0.2300 | 986,073 | +0.02(+6.98%) |
Apr 16, 2020 | 0.2350 | 0.2500 | 0.2000 | 0.2150 | 4,494,303 | -0.02(-8.51%) |
Apr 15, 2020 | 0.2500 | 0.2500 | 0.2200 | 0.2350 | 1,704,322 | -0.02(-6.00%) |
Apr 14, 2020 | 0.2700 | 0.2700 | 0.2450 | 0.2500 | 1,662,069 | +0.01(+2.04%) |
Apr 13, 2020 | 0.2700 | 0.2800 | 0.2450 | 0.2450 | 1,550,479 | -0.02(-7.55%) |
Apr 09, 2020 | 0.2650 | 0.2650 | 0.2650 | 0 | -0.02(-5.36%) | |
Apr 08, 2020 | 0.2700 | 0.2950 | 0.2700 | 0.2800 | 1,423,515 | +0.01(+1.82%) |
Apr 07, 2020 | 0.2800 | 0.3300 | 0.2750 | 0.2750 | 1,366,850 | -0.03(-11.29%) |
Apr 06, 2020 | 0.3000 | 0.3500 | 0.2900 | 0.3100 | 1,031,476 | +0.01(+3.33%) |
Apr 03, 2020 | 0.3050 | 0.3300 | 0.2900 | 0.3000 | 717,106 | +0.01(+3.45%) |
Apr 02, 2020 | 0.2500 | 0.3150 | 0.2350 | 0.2900 | 1,197,429 | +0.04(+16.00%) |
Apr 01, 2020 | 0.2850 | 0.2850 | 0.2500 | 0.2500 | 1,752,696 | -0.05(-18.03%) |
Mar 31, 2020 | 0.3650 | 0.3650 | 0.2900 | 0.3050 | 1,839,491 | -0.07(-17.57%) |
Mar 30, 2020 | 0.4100 | 0.4200 | 0.3500 | 0.3700 | 1,391,542 | -0.05(-11.90%) |
Mar 27, 2020 | 0.5100 | 0.5500 | 0.4050 | 0.4200 | 3,123,966 | -0.11(-20.75%) |
Mar 26, 2020 | 0.4350 | 0.5300 | 0.4050 | 0.5300 | 3,258,183 | +0.14(+35.90%) |
Mar 25, 2020 | 0.3600 | 0.4000 | 0.3000 | 0.3900 | 2,435,005 | +0.10(+32.20%) |
Mar 24, 2020 | 0.2750 | 0.3150 | 0.2700 | 0.2950 | 1,672,951 | +0.02(+9.26%) |
Mar 23, 2020 | 0.2750 | 0.2750 | 0.2500 | 0.2700 | 1,316,683 | +0.02(+8.00%) |
Mar 20, 2020 | 0.2150 | 0.2900 | 0.2100 | 0.2500 | 1,685,275 | +0.05(+21.95%) |
Mar 19, 2020 | 0.1400 | 0.2350 | 0.1400 | 0.2050 | 1,646,644 | +0.05(+32.26%) |
Mar 18, 2020 | 0.1650 | 0.1750 | 0.1500 | 0.1550 | 693,799 | -0.01(-6.06%) |
Mar 17, 2020 | 0.1800 | 0.1800 | 0.1650 | 0.1650 | 722,272 | +0.01(+3.13%) |
Mar 16, 2020 | 0.1600 | 0.1850 | 0.1600 | 0.1600 | 741,215 | -0.03(-15.79%) |
Mar 13, 2020 | 0.2000 | 0.2200 | 0.1800 | 0.1900 | 1,447,699 | -0.01(-5.00%) |
Mar 12, 2020 | 0.2000 | 0.2000 | 0.1600 | 0.2000 | 1,643,088 | -0.02(-9.09%) |
Mar 11, 2020 | 0.2550 | 0.2550 | 0.2000 | 0.2200 | 1,278,446 | -0.02(-10.20%) |
Mar 10, 2020 | 0.2400 | 0.2600 | 0.2350 | 0.2450 | 869,451 | +0.01(+2.08%) |
Mar 09, 2020 | 0.2250 | 0.2500 | 0.2200 | 0.2400 | 1,649,122 | -0.04(-12.73%) |
Mar 06, 2020 | 0.2900 | 0.3000 | 0.2650 | 0.2750 | 4,047,506 | -0.04(-12.70%) |
Mar 05, 2020 | 0.3300 | 0.3300 | 0.3050 | 0.3150 | 1,059,267 | -0.02(-4.55%) |
Mar 04, 2020 | 0.3300 | 0.3450 | 0.3200 | 0.3300 | 663,446 | +0.00(+0.00%) |
Mar 03, 2020 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | 434,313 | +0.01(+1.54%) |