Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0650 | 0.0700 | 0.0580 | 0.0600 | 93,400 | -0.00(-6.25%) |
May 28, 2020 | 0.0580 | 0.0650 | 0.0560 | 0.0640 | 66,691 | +0.01(+9.40%) |
May 27, 2020 | 0.0565 | 0.0650 | 0.0565 | 0.0585 | 38,147 | -0.00(-2.50%) |
May 26, 2020 | 0.0650 | 0.0650 | 0.0600 | 0.0600 | 112,268 | -0.01(-7.69%) |
May 22, 2020 | 0.0620 | 0.0690 | 0.0609 | 0.0650 | 140,100 | +0.00(+4.84%) |
May 21, 2020 | 0.0650 | 0.0700 | 0.0611 | 0.0620 | 176,152 | -0.00(-4.62%) |
May 20, 2020 | 0.0669 | 0.0670 | 0.0600 | 0.0650 | 152,839 | +0.01(+10.17%) |
May 19, 2020 | 0.0610 | 0.0670 | 0.0590 | 0.0590 | 132,788 | -0.00(-3.28%) |
May 18, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0610 | 207,770 | -0.01(-9.63%) |
May 15, 2020 | 0.0600 | 0.0700 | 0.0600 | 0.0675 | 111,400 | -0.00(-3.57%) |
May 14, 2020 | 0.0700 | 0.0750 | 0.0600 | 0.0700 | 188,278 | +0.01(+14.75%) |
May 13, 2020 | 0.0755 | 0.0755 | 0.0610 | 0.0610 | 77,550 | -0.00(-4.69%) |
May 12, 2020 | 0.0760 | 0.0760 | 0.0623 | 0.0640 | 187,238 | -0.01(-15.79%) |
May 11, 2020 | 0.0760 | 0.0760 | 0.0651 | 0.0760 | 90,175 | +0.01(+8.57%) |
May 08, 2020 | 0.0617 | 0.0700 | 0.0600 | 0.0700 | 176,500 | +0.01(+16.67%) |
May 07, 2020 | 0.0686 | 0.0686 | 0.0600 | 0.0600 | 81,013 | -0.00(-5.51%) |
May 06, 2020 | 0.0692 | 0.0699 | 0.0635 | 0.0635 | 115,905 | -0.01(-9.16%) |
May 05, 2020 | 0.0610 | 0.0800 | 0.0610 | 0.0699 | 138,606 | +0.01(+14.59%) |
May 04, 2020 | 0.0635 | 0.0635 | 0.0600 | 0.0610 | 124,113 | +0.00(+5.17%) |
May 01, 2020 | 0.0635 | 0.0635 | 0.0545 | 0.0580 | 189,900 | -0.00(-3.33%) |
Apr 30, 2020 | 0.0720 | 0.0720 | 0.0511 | 0.0600 | 657,504 | -0.01(-7.69%) |
Apr 29, 2020 | 0.0650 | 0.0720 | 0.0615 | 0.0650 | 233,856 | -0.01(-7.14%) |
Apr 28, 2020 | 0.0650 | 0.0720 | 0.0650 | 0.0700 | 27,160 | -0.00(-0.43%) |
Apr 27, 2020 | 0.0700 | 0.0720 | 0.0650 | 0.0703 | 225,687 | +0.00(+0.43%) |
Apr 24, 2020 | 0.0650 | 0.0720 | 0.0650 | 0.0700 | 487,900 | -0.00(-6.54%) |
Apr 23, 2020 | 0.0880 | 0.0880 | 0.0710 | 0.0749 | 177,310 | +0.00(+0.81%) |
Apr 22, 2020 | 0.0771 | 0.0790 | 0.0700 | 0.0743 | 264,970 | -0.00(-1.33%) |
Apr 21, 2020 | 0.0820 | 0.0820 | 0.0740 | 0.0753 | 345,347 | -0.00(-0.92%) |
Apr 20, 2020 | 0.0750 | 0.0804 | 0.0750 | 0.0760 | 197,684 | -0.01(-6.75%) |
Apr 17, 2020 | 0.0840 | 0.0899 | 0.0740 | 0.0815 | 319,600 | -0.00(-2.98%) |
Apr 16, 2020 | 0.0770 | 0.0910 | 0.0770 | 0.0840 | 106,045 | +0.00(+2.44%) |
Apr 15, 2020 | 0.0870 | 0.0870 | 0.0780 | 0.0820 | 199,797 | -0.00(-4.43%) |
Apr 14, 2020 | 0.0803 | 0.1000 | 0.0803 | 0.0858 | 295,225 | +0.00(+5.93%) |
Apr 13, 2020 | 0.0940 | 0.1000 | 0.0780 | 0.0810 | 242,559 | -0.01(-13.83%) |
Apr 09, 2020 | 0.0860 | 0.0940 | 0.0780 | 0.0940 | 101,000 | +0.01(+10.59%) |
Apr 08, 2020 | 0.0940 | 0.0940 | 0.0774 | 0.0850 | 67,011 | +0.01(+11.84%) |
Apr 07, 2020 | 0.0839 | 0.0950 | 0.0760 | 0.0760 | 68,805 | -0.00(-5.00%) |
Apr 06, 2020 | 0.0839 | 0.0839 | 0.0705 | 0.0800 | 118,190 | -0.00(-4.65%) |
Apr 03, 2020 | 0.0750 | 0.0839 | 0.0750 | 0.0839 | 62,100 | +0.00(+1.94%) |
Apr 02, 2020 | 0.0865 | 0.0865 | 0.0795 | 0.0823 | 79,273 | +0.00(+2.87%) |
Apr 01, 2020 | 0.0833 | 0.0865 | 0.0800 | 0.0800 | 499,311 | -0.01(-5.88%) |
Mar 31, 2020 | 0.0930 | 0.0949 | 0.0815 | 0.0850 | 135,369 | -0.01(-10.43%) |
Mar 30, 2020 | 0.0918 | 0.0949 | 0.0825 | 0.0949 | 44,012 | +0.00(+3.38%) |
Mar 27, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0918 | 163,800 | -0.01(-8.20%) |
Mar 26, 2020 | 0.1070 | 0.1070 | 0.0850 | 0.1000 | 135,492 | +0.00(+1.01%) |
Mar 25, 2020 | 0.0940 | 0.1090 | 0.0780 | 0.0990 | 99,816 | +0.02(+18.56%) |
Mar 24, 2020 | 0.1000 | 0.1000 | 0.0701 | 0.0835 | 204,673 | -0.01(-7.12%) |
Mar 23, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0899 | 98,768 | -0.01(-5.37%) |
Mar 20, 2020 | 0.0955 | 0.1000 | 0.0800 | 0.0950 | 161,500 | +0.02(+19.50%) |
Mar 19, 2020 | 0.0793 | 0.1000 | 0.0605 | 0.0795 | 134,671 | +0.00(+0.25%) |
Mar 18, 2020 | 0.0699 | 0.0793 | 0.0598 | 0.0793 | 154,830 | +0.01(+15.09%) |
Mar 17, 2020 | 0.0700 | 0.0740 | 0.0600 | 0.0689 | 374,433 | -0.00(-0.14%) |
Mar 16, 2020 | 0.0820 | 0.0970 | 0.0661 | 0.0690 | 774,914 | -0.02(-23.33%) |
Mar 13, 2020 | 0.0940 | 0.1200 | 0.0870 | 0.0900 | 195,600 | -0.01(-10.00%) |
Mar 12, 2020 | 0.1200 | 0.1200 | 0.0970 | 0.1000 | 395,953 | -0.01(-9.91%) |
Mar 11, 2020 | 0.1230 | 0.1230 | 0.1100 | 0.1110 | 66,702 | -0.01(-7.50%) |
Mar 10, 2020 | 0.1230 | 0.1300 | 0.1144 | 0.1200 | 136,427 | +0.00(+3.45%) |
Mar 09, 2020 | 0.1170 | 0.1300 | 0.1080 | 0.1160 | 150,745 | +0.00(+0.09%) |
Mar 06, 2020 | 0.1170 | 0.1199 | 0.1100 | 0.1159 | 133,000 | -0.00(-0.94%) |
Mar 05, 2020 | 0.1245 | 0.1400 | 0.1150 | 0.1170 | 294,700 | -0.01(-5.57%) |
Mar 04, 2020 | 0.1255 | 0.1270 | 0.1181 | 0.1239 | 244,537 | -0.00(-1.27%) |
Mar 03, 2020 | 0.1160 | 0.1270 | 0.1145 | 0.1255 | 177,224 | +0.01(+5.46%) |