Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0852 | 0.0852 | 0.0780 | 0.0811 | 222,400 | -0.00(-0.25%) |
May 28, 2020 | 0.0800 | 0.0815 | 0.0730 | 0.0813 | 79,650 | -0.00(-0.25%) |
May 27, 2020 | 0.0730 | 0.0815 | 0.0712 | 0.0815 | 50,236 | +0.00(+5.03%) |
May 26, 2020 | 0.0700 | 0.0776 | 0.0700 | 0.0776 | 249,000 | +0.00(+2.11%) |
May 22, 2020 | 0.0768 | 0.0768 | 0.0710 | 0.0760 | 100,200 | +0.00(+4.11%) |
May 21, 2020 | 0.0740 | 0.0804 | 0.0710 | 0.0730 | 76,925 | +0.00(+0.00%) |
May 20, 2020 | 0.0805 | 0.0845 | 0.0730 | 0.0730 | 545,726 | -0.00(-3.95%) |
May 19, 2020 | 0.0679 | 0.0840 | 0.0679 | 0.0760 | 915,626 | +0.01(+11.76%) |
May 18, 2020 | 0.0600 | 0.0690 | 0.0600 | 0.0680 | 260,916 | +0.00(+4.62%) |
May 15, 2020 | 0.0619 | 0.0685 | 0.0619 | 0.0650 | 623,800 | +0.01(+11.11%) |
May 14, 2020 | 0.0636 | 0.0639 | 0.0552 | 0.0585 | 83,257 | -0.00(-7.14%) |
May 13, 2020 | 0.0627 | 0.0630 | 0.0605 | 0.0630 | 148,214 | -0.00(-2.48%) |
May 12, 2020 | 0.0650 | 0.0683 | 0.0605 | 0.0646 | 135,804 | +0.00(+2.38%) |
May 11, 2020 | 0.0673 | 0.0685 | 0.0629 | 0.0631 | 175,561 | -0.00(-6.10%) |
May 08, 2020 | 0.0800 | 0.0800 | 0.0653 | 0.0672 | 160,500 | -0.00(-2.89%) |
May 07, 2020 | 0.0685 | 0.0728 | 0.0649 | 0.0692 | 254,217 | +0.00(+4.06%) |
May 06, 2020 | 0.0767 | 0.0781 | 0.0650 | 0.0665 | 320,455 | -0.01(-13.30%) |
May 05, 2020 | 0.0676 | 0.0785 | 0.0650 | 0.0767 | 1,092,919 | +0.01(+17.28%) |
May 04, 2020 | 0.0610 | 0.0654 | 0.0563 | 0.0654 | 216,826 | +0.00(+2.19%) |
May 01, 2020 | 0.0540 | 0.0684 | 0.0540 | 0.0640 | 236,500 | +0.01(+11.30%) |
Apr 30, 2020 | 0.0632 | 0.0637 | 0.0575 | 0.0575 | 56,893 | -0.00(-5.58%) |
Apr 29, 2020 | 0.0647 | 0.0647 | 0.0550 | 0.0609 | 265,900 | +0.00(+1.50%) |
Apr 28, 2020 | 0.0610 | 0.0639 | 0.0570 | 0.0600 | 195,650 | -0.00(-4.61%) |
Apr 27, 2020 | 0.0607 | 0.0664 | 0.0573 | 0.0629 | 134,260 | -0.00(-3.23%) |
Apr 24, 2020 | 0.0649 | 0.0678 | 0.0649 | 0.0650 | 101,600 | +0.01(+11.30%) |
Apr 23, 2020 | 0.0634 | 0.0689 | 0.0584 | 0.0584 | 168,254 | -0.00(-5.50%) |
Apr 22, 2020 | 0.0672 | 0.0672 | 0.0593 | 0.0618 | 213,500 | -0.00(-4.78%) |
Apr 21, 2020 | 0.0599 | 0.0649 | 0.0550 | 0.0649 | 87,400 | +0.00(+8.35%) |
Apr 20, 2020 | 0.0620 | 0.0690 | 0.0560 | 0.0599 | 406,842 | -0.01(-7.85%) |
Apr 17, 2020 | 0.0690 | 0.0699 | 0.0625 | 0.0650 | 538,500 | +0.00(+1.88%) |
Apr 16, 2020 | 0.0584 | 0.0638 | 0.0550 | 0.0638 | 192,160 | +0.01(+9.43%) |
Apr 15, 2020 | 0.0587 | 0.0641 | 0.0511 | 0.0583 | 133,904 | -0.01(-10.99%) |
Apr 14, 2020 | 0.0553 | 0.0700 | 0.0535 | 0.0655 | 359,391 | +0.02(+33.67%) |
Apr 13, 2020 | 0.0480 | 0.0537 | 0.0480 | 0.0490 | 36,700 | +0.00(+1.87%) |
Apr 09, 2020 | 0.0513 | 0.0549 | 0.0481 | 0.0481 | 171,000 | -0.00(-3.80%) |
Apr 08, 2020 | 0.0500 | 0.0500 | 0.0465 | 0.0500 | 7,500 | -0.00(-1.96%) |
Apr 07, 2020 | 0.0460 | 0.0510 | 0.0460 | 0.0510 | 35,500 | +0.00(+2.82%) |
Apr 06, 2020 | 0.0482 | 0.0510 | 0.0450 | 0.0496 | 72,500 | -0.00(-0.80%) |
Apr 03, 2020 | 0.0540 | 0.0569 | 0.0500 | 0.0500 | 94,100 | -0.00(-4.76%) |
Apr 02, 2020 | 0.0391 | 0.0569 | 0.0391 | 0.0525 | 117,010 | +0.01(+19.32%) |
Apr 01, 2020 | 0.0421 | 0.0440 | 0.0421 | 0.0440 | 15,000 | +0.00(+0.00%) |
Mar 31, 2020 | 0.0440 | 0.0440 | 0.0440 | 0.0440 | 10,000 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0385 | 0.0440 | 0.0385 | 0.0440 | 9,363 | -0.00(-0.23%) |
Mar 27, 2020 | 0.0400 | 0.0441 | 0.0400 | 0.0441 | 44,000 | -0.00(-10.00%) |
Mar 26, 2020 | 0.0496 | 0.0496 | 0.0437 | 0.0490 | 58,500 | +0.00(+5.15%) |
Mar 25, 2020 | 0.0478 | 0.0517 | 0.0424 | 0.0466 | 63,200 | -0.01(-13.06%) |
Mar 24, 2020 | 0.0406 | 0.0536 | 0.0406 | 0.0536 | 306,400 | +0.01(+32.67%) |
Mar 23, 2020 | 0.0388 | 0.0404 | 0.0330 | 0.0404 | 70,000 | -0.00(-1.70%) |
Mar 20, 2020 | 0.0398 | 0.0411 | 0.0362 | 0.0411 | 54,000 | +0.01(+14.17%) |
Mar 19, 2020 | 0.0257 | 0.0360 | 0.0257 | 0.0360 | 24,432 | +0.00(+9.42%) |
Mar 18, 2020 | 0.0483 | 0.0483 | 0.0300 | 0.0329 | 131,000 | -0.01(-20.72%) |
Mar 17, 2020 | 0.0329 | 0.0435 | 0.0295 | 0.0415 | 359,592 | +0.01(+29.69%) |
Mar 16, 2020 | 0.0410 | 0.0410 | 0.0264 | 0.0320 | 104,000 | -0.01(-28.09%) |
Mar 13, 2020 | 0.0400 | 0.0463 | 0.0345 | 0.0445 | 228,700 | +0.00(+8.54%) |
Mar 12, 2020 | 0.0424 | 0.0449 | 0.0350 | 0.0410 | 132,672 | -0.01(-13.32%) |
Mar 11, 2020 | 0.0499 | 0.0559 | 0.0400 | 0.0473 | 801,849 | -0.01(-19.01%) |
Mar 10, 2020 | 0.0574 | 0.0584 | 0.0498 | 0.0584 | 118,734 | +0.00(+1.74%) |
Mar 09, 2020 | 0.0610 | 0.0629 | 0.0490 | 0.0574 | 300,470 | -0.01(-14.07%) |
Mar 06, 2020 | 0.0610 | 0.0676 | 0.0610 | 0.0668 | 53,600 | +0.00(+2.77%) |
Mar 05, 2020 | 0.0677 | 0.0677 | 0.0550 | 0.0650 | 419,742 | -0.00(-2.99%) |
Mar 04, 2020 | 0.0674 | 0.0674 | 0.0625 | 0.0670 | 5,542 | +0.00(+1.36%) |
Mar 03, 2020 | 0.0740 | 0.0740 | 0.0620 | 0.0661 | 212,182 | -0.01(-10.43%) |