Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2090 | 0.2300 | 0.1775 | 0.1800 | 785,300 | -0.01(-5.26%) |
May 28, 2020 | 0.1850 | 0.2350 | 0.1800 | 0.1900 | 1,432,953 | +0.01(+5.56%) |
May 27, 2020 | 0.1675 | 0.2299 | 0.1525 | 0.1800 | 3,193,680 | +0.01(+9.09%) |
May 26, 2020 | 0.1605 | 0.1680 | 0.1520 | 0.1650 | 83,500 | +0.00(+0.00%) |
May 22, 2020 | 0.1755 | 0.1890 | 0.1500 | 0.1650 | 221,000 | -0.01(-5.71%) |
May 21, 2020 | 0.1670 | 0.1800 | 0.1600 | 0.1750 | 242,851 | +0.01(+9.37%) |
May 20, 2020 | 0.1700 | 0.2000 | 0.1600 | 0.1600 | 416,192 | -0.02(-12.09%) |
May 19, 2020 | 0.1700 | 0.1820 | 0.1600 | 0.1820 | 130,991 | +0.01(+7.06%) |
May 18, 2020 | 0.1900 | 0.1900 | 0.1675 | 0.1700 | 118,827 | +0.00(+0.00%) |
May 15, 2020 | 0.1725 | 0.1800 | 0.1688 | 0.1700 | 460,800 | -0.00(-0.58%) |
May 14, 2020 | 0.1800 | 0.1818 | 0.1700 | 0.1710 | 271,538 | -0.01(-3.66%) |
May 13, 2020 | 0.1820 | 0.1820 | 0.1710 | 0.1775 | 147,973 | +0.01(+3.80%) |
May 12, 2020 | 0.1710 | 0.1890 | 0.1710 | 0.1710 | 107,203 | +0.00(+0.00%) |
May 11, 2020 | 0.1890 | 0.1900 | 0.1710 | 0.1710 | 17,172 | -0.01(-7.82%) |
May 08, 2020 | 0.1913 | 0.1913 | 0.1842 | 0.1855 | 64,500 | -0.01(-4.82%) |
May 07, 2020 | 0.1750 | 0.2100 | 0.1710 | 0.1949 | 261,413 | +0.01(+7.98%) |
May 06, 2020 | 0.1990 | 0.1990 | 0.1700 | 0.1805 | 95,905 | -0.02(-9.30%) |
May 05, 2020 | 0.2000 | 0.2100 | 0.1800 | 0.1990 | 120,356 | +0.01(+4.74%) |
May 04, 2020 | 0.2200 | 0.2500 | 0.1800 | 0.1900 | 661,116 | -0.00(-0.26%) |
May 01, 2020 | 0.1913 | 0.2025 | 0.1800 | 0.1905 | 117,900 | +0.00(+0.26%) |
Apr 30, 2020 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | 380,178 | +0.00(+0.00%) |
Apr 29, 2020 | 0.1900 | 0.2700 | 0.1650 | 0.1900 | 516,526 | +0.01(+5.56%) |
Apr 28, 2020 | 0.1749 | 0.1852 | 0.1675 | 0.1800 | 257,696 | +0.01(+7.46%) |
Apr 27, 2020 | 0.1775 | 0.1775 | 0.1675 | 0.1675 | 83,923 | +0.00(+0.00%) |
Apr 24, 2020 | 0.1800 | 0.1849 | 0.1630 | 0.1675 | 29,300 | -0.01(-6.94%) |
Apr 23, 2020 | 0.1812 | 0.1812 | 0.1630 | 0.1800 | 10,386 | -0.00(-1.37%) |
Apr 22, 2020 | 0.1700 | 0.1850 | 0.1700 | 0.1825 | 23,970 | +0.01(+7.35%) |
Apr 21, 2020 | 0.1889 | 0.1889 | 0.1700 | 0.1700 | 36,920 | -0.02(-9.96%) |
Apr 20, 2020 | 0.1750 | 0.1888 | 0.1660 | 0.1888 | 21,745 | -0.00(-0.05%) |
Apr 17, 2020 | 0.1889 | 0.1897 | 0.1700 | 0.1889 | 78,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.1890 | 0.1890 | 0.1650 | 0.1889 | 50,181 | -0.00(-0.05%) |
Apr 15, 2020 | 0.1630 | 0.1890 | 0.1630 | 0.1890 | 9,895 | +0.00(+0.00%) |
Apr 14, 2020 | 0.1890 | 0.1890 | 0.1610 | 0.1890 | 45,746 | +0.00(+0.00%) |
Apr 13, 2020 | 0.1870 | 0.1890 | 0.1650 | 0.1890 | 67,993 | +0.00(+1.07%) |
Apr 09, 2020 | 0.1850 | 0.1870 | 0.1850 | 0.1870 | 10,700 | -0.00(-1.06%) |
Apr 08, 2020 | 0.1850 | 0.1890 | 0.1850 | 0.1890 | 33,522 | +0.00(+1.18%) |
Apr 07, 2020 | 0.2200 | 0.2200 | 0.1850 | 0.1868 | 50,340 | +0.00(+0.97%) |
Apr 06, 2020 | 0.1755 | 0.1900 | 0.1750 | 0.1850 | 40,083 | -0.00(-1.60%) |
Apr 03, 2020 | 0.1788 | 0.1900 | 0.1600 | 0.1880 | 40,900 | -0.01(-3.59%) |
Apr 02, 2020 | 0.1600 | 0.2000 | 0.1600 | 0.1950 | 48,879 | +0.04(+21.88%) |
Apr 01, 2020 | 0.2390 | 0.2390 | 0.1600 | 0.1600 | 164,459 | -0.10(-38.46%) |
Mar 31, 2020 | 0.2606 | 0.2650 | 0.2273 | 0.2600 | 50,347 | +0.02(+7.88%) |
Mar 30, 2020 | 0.2600 | 0.3000 | 0.2400 | 0.2410 | 149,567 | +0.02(+9.55%) |
Mar 27, 2020 | 0.2200 | 0.2225 | 0.1900 | 0.2200 | 84,900 | +0.01(+4.76%) |
Mar 26, 2020 | 0.1800 | 0.2200 | 0.1600 | 0.2100 | 322,686 | +0.06(+39.07%) |
Mar 25, 2020 | 0.1950 | 0.1950 | 0.1510 | 0.1510 | 175,741 | -0.03(-18.38%) |
Mar 24, 2020 | 0.2000 | 0.2100 | 0.1820 | 0.1850 | 334,115 | +0.00(+1.65%) |
Mar 23, 2020 | 0.1300 | 0.2000 | 0.0901 | 0.1820 | 720,394 | +0.05(+34.81%) |
Mar 20, 2020 | 0.1435 | 0.1460 | 0.1250 | 0.1350 | 67,200 | -0.00(-0.37%) |
Mar 19, 2020 | 0.1325 | 0.1440 | 0.1300 | 0.1355 | 52,646 | +0.01(+4.23%) |
Mar 18, 2020 | 0.1450 | 0.1450 | 0.1200 | 0.1300 | 85,271 | -0.02(-13.33%) |
Mar 17, 2020 | 0.1200 | 0.1800 | 0.1099 | 0.1500 | 147,134 | +0.05(+53.06%) |
Mar 16, 2020 | 0.1100 | 0.1100 | 0.0800 | 0.0980 | 276,867 | -0.01(-10.91%) |
Mar 13, 2020 | 0.1080 | 0.1280 | 0.1000 | 0.1100 | 214,700 | +0.00(+3.29%) |
Mar 12, 2020 | 0.1110 | 0.1300 | 0.0980 | 0.1065 | 389,349 | -0.01(-7.79%) |
Mar 11, 2020 | 0.1305 | 0.1305 | 0.1100 | 0.1155 | 482,460 | -0.01(-11.15%) |
Mar 10, 2020 | 0.1375 | 0.1400 | 0.1250 | 0.1300 | 406,122 | +0.00(+0.00%) |
Mar 09, 2020 | 0.1420 | 0.1420 | 0.1100 | 0.1300 | 454,290 | -0.01(-8.45%) |
Mar 06, 2020 | 0.1555 | 0.1555 | 0.1200 | 0.1420 | 597,100 | -0.01(-6.58%) |
Mar 05, 2020 | 0.1595 | 0.1598 | 0.1510 | 0.1520 | 56,525 | -0.00(-0.65%) |
Mar 04, 2020 | 0.1645 | 0.1690 | 0.1530 | 0.1530 | 230,656 | +0.00(+2.00%) |
Mar 03, 2020 | 0.1700 | 0.1799 | 0.1500 | 0.1500 | 315,600 | -0.03(-14.53%) |