Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1471 | 0.1854 | 0.1471 | 0.1716 | 175,000 | -0.02(-8.19%) |
May 28, 2020 | 0.1941 | 0.2000 | 0.1700 | 0.1869 | 784,859 | -0.00(-1.63%) |
May 27, 2020 | 0.1850 | 0.2000 | 0.1632 | 0.1900 | 648,828 | +0.01(+6.98%) |
May 26, 2020 | 0.1999 | 0.2000 | 0.1605 | 0.1776 | 758,435 | -0.00(-1.33%) |
May 22, 2020 | 0.1601 | 0.2000 | 0.1467 | 0.1800 | 495,100 | +0.02(+15.38%) |
May 21, 2020 | 0.1625 | 0.1700 | 0.1300 | 0.1560 | 471,643 | +0.00(+3.24%) |
May 20, 2020 | 0.1600 | 0.1600 | 0.1400 | 0.1511 | 875,267 | +0.00(+2.37%) |
May 19, 2020 | 0.1105 | 0.1600 | 0.1105 | 0.1476 | 436,547 | +0.00(+0.07%) |
May 18, 2020 | 0.1100 | 0.1490 | 0.1100 | 0.1475 | 110,284 | +0.03(+25.00%) |
May 15, 2020 | 0.1100 | 0.1390 | 0.1036 | 0.1180 | 339,800 | +0.01(+8.26%) |
May 14, 2020 | 0.1000 | 0.1100 | 0.0930 | 0.1090 | 129,701 | +0.00(+2.54%) |
May 13, 2020 | 0.1220 | 0.1220 | 0.0931 | 0.1063 | 65,510 | +0.01(+5.25%) |
May 12, 2020 | 0.1270 | 0.1270 | 0.0928 | 0.1010 | 295,870 | +0.00(+1.00%) |
May 11, 2020 | 0.0900 | 0.1150 | 0.0891 | 0.1000 | 155,677 | +0.01(+5.26%) |
May 08, 2020 | 0.1100 | 0.1201 | 0.0900 | 0.0950 | 365,200 | -0.01(-8.21%) |
May 07, 2020 | 0.0951 | 0.1140 | 0.0920 | 0.1035 | 643,050 | +0.00(+3.50%) |
May 06, 2020 | 0.1013 | 0.1100 | 0.0920 | 0.1000 | 343,478 | -0.00(-4.76%) |
May 05, 2020 | 0.1490 | 0.1490 | 0.1010 | 0.1050 | 668,013 | -0.01(-4.55%) |
May 04, 2020 | 0.1091 | 0.1240 | 0.1080 | 0.1100 | 161,800 | -0.01(-10.06%) |
May 01, 2020 | 0.1214 | 0.1495 | 0.1100 | 0.1223 | 486,100 | -0.01(-5.92%) |
Apr 30, 2020 | 0.0980 | 0.1550 | 0.0970 | 0.1300 | 798,898 | +0.03(+33.74%) |
Apr 29, 2020 | 0.0900 | 0.1100 | 0.0897 | 0.0972 | 946,186 | +0.01(+14.22%) |
Apr 28, 2020 | 0.0900 | 0.1175 | 0.0750 | 0.0851 | 198,354 | -0.01(-8.10%) |
Apr 27, 2020 | 0.0987 | 0.1173 | 0.0919 | 0.0926 | 266,761 | -0.01(-7.31%) |
Apr 24, 2020 | 0.0889 | 0.1015 | 0.0800 | 0.0999 | 1,062,600 | +0.01(+12.50%) |
Apr 23, 2020 | 0.0985 | 0.1049 | 0.0850 | 0.0888 | 291,945 | -0.01(-11.20%) |
Apr 22, 2020 | 0.1175 | 0.1198 | 0.0848 | 0.1000 | 286,861 | -0.01(-12.97%) |
Apr 21, 2020 | 0.1000 | 0.1149 | 0.0775 | 0.1149 | 214,699 | +0.02(+27.67%) |
Apr 20, 2020 | 0.0951 | 0.1399 | 0.0885 | 0.0900 | 319,325 | -0.01(-9.82%) |
Apr 17, 2020 | 0.1032 | 0.1100 | 0.0951 | 0.0998 | 439,900 | -0.00(-1.38%) |
Apr 16, 2020 | 0.1000 | 0.1600 | 0.0954 | 0.1012 | 347,709 | +0.00(+0.70%) |
Apr 15, 2020 | 0.1565 | 0.1565 | 0.0993 | 0.1005 | 220,883 | -0.00(-4.29%) |
Apr 14, 2020 | 0.0990 | 0.1649 | 0.0971 | 0.1050 | 407,480 | +0.00(+5.00%) |
Apr 13, 2020 | 0.1100 | 0.1699 | 0.0963 | 0.1000 | 587,563 | -0.01(-6.72%) |
Apr 09, 2020 | 0.1052 | 0.1200 | 0.1011 | 0.1072 | 150,400 | +0.00(+2.00%) |
Apr 08, 2020 | 0.1105 | 0.1300 | 0.0997 | 0.1051 | 299,151 | -0.01(-8.61%) |
Apr 07, 2020 | 0.1200 | 0.1479 | 0.1072 | 0.1150 | 204,614 | -0.00(-4.17%) |
Apr 06, 2020 | 0.1700 | 0.1700 | 0.1188 | 0.1200 | 342,412 | -0.01(-4.61%) |
Apr 03, 2020 | 0.1293 | 0.1700 | 0.1166 | 0.1258 | 170,600 | -0.00(-1.26%) |
Apr 02, 2020 | 0.1387 | 0.1749 | 0.1232 | 0.1274 | 259,649 | -0.02(-12.14%) |
Apr 01, 2020 | 0.1625 | 0.1625 | 0.1300 | 0.1450 | 98,073 | -0.00(-1.76%) |
Mar 31, 2020 | 0.1400 | 0.1800 | 0.1325 | 0.1476 | 33,987 | +0.01(+11.14%) |
Mar 30, 2020 | 0.1326 | 0.1800 | 0.1300 | 0.1328 | 154,008 | -0.02(-13.93%) |
Mar 27, 2020 | 0.1999 | 0.1999 | 0.1383 | 0.1543 | 151,600 | -0.01(-3.56%) |
Mar 26, 2020 | 0.1450 | 0.1650 | 0.1300 | 0.1600 | 206,730 | +0.02(+12.44%) |
Mar 25, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1423 | 119,557 | +0.01(+8.63%) |
Mar 24, 2020 | 0.1343 | 0.1500 | 0.1250 | 0.1310 | 232,346 | +0.01(+9.17%) |
Mar 23, 2020 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | 73,147 | +0.00(+0.00%) |
Mar 20, 2020 | 0.1227 | 0.1291 | 0.1050 | 0.1200 | 39,800 | -0.01(-5.21%) |
Mar 19, 2020 | 0.1011 | 0.1400 | 0.0750 | 0.1266 | 211,883 | +0.03(+25.22%) |
Mar 18, 2020 | 0.1399 | 0.1400 | 0.0999 | 0.1011 | 319,896 | -0.04(-29.99%) |
Mar 17, 2020 | 0.1300 | 0.1527 | 0.1300 | 0.1444 | 154,579 | +0.00(+2.27%) |
Mar 16, 2020 | 0.1320 | 0.1699 | 0.1287 | 0.1412 | 113,542 | -0.03(-16.45%) |
Mar 13, 2020 | 0.1585 | 0.1900 | 0.1500 | 0.1690 | 249,500 | +0.01(+9.03%) |
Mar 12, 2020 | 0.1500 | 0.1750 | 0.1500 | 0.1550 | 670,639 | -0.01(-3.13%) |
Mar 11, 2020 | 0.1700 | 0.2000 | 0.1500 | 0.1600 | 780,978 | -0.03(-17.74%) |
Mar 10, 2020 | 0.1901 | 0.2300 | 0.1750 | 0.1945 | 167,773 | +0.02(+11.14%) |
Mar 09, 2020 | 0.1510 | 0.2400 | 0.1510 | 0.1750 | 181,371 | -0.03(-15.17%) |
Mar 06, 2020 | 0.2055 | 0.2135 | 0.1850 | 0.2063 | 222,100 | -0.01(-6.23%) |
Mar 05, 2020 | 0.2300 | 0.2470 | 0.1905 | 0.2200 | 239,091 | +0.01(+3.72%) |
Mar 04, 2020 | 0.1890 | 0.2299 | 0.1864 | 0.2121 | 107,466 | +0.02(+11.63%) |
Mar 03, 2020 | 0.2100 | 0.2300 | 0.1867 | 0.1900 | 189,115 | -0.02(-9.52%) |