Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 27, 2020 | 0.1608 | 0.1608 | 0 | +0.00(+0.00%) | ||
May 26, 2020 | 0.2000 | 0.2400 | 0.2000 | 0.2400 | 6,271,784 | -0.04(-12.73%) |
May 22, 2020 | 0.2900 | 0.2900 | 0.2700 | 0.2750 | 1,716,700 | -0.02(-7.72%) |
May 21, 2020 | 0.2800 | 0.3010 | 0.2750 | 0.2980 | 1,985,434 | -0.00(-1.36%) |
May 20, 2020 | 0.3400 | 0.3538 | 0.2681 | 0.3021 | 4,411,039 | -0.01(-2.55%) |
May 19, 2020 | 0.4000 | 0.4000 | 0.3000 | 0.3100 | 6,131,290 | -0.13(-29.55%) |
May 18, 2020 | 0.3800 | 0.4500 | 0.3300 | 0.4400 | 6,762,731 | -0.50(-53.22%) |
May 15, 2020 | 0.9187 | 0.9687 | 0.8600 | 0.9405 | 324,800 | +0.02(+2.23%) |
May 14, 2020 | 0.9100 | 0.9400 | 0.8600 | 0.9200 | 305,861 | +0.00(+0.00%) |
May 13, 2020 | 1.030 | 1.050 | 0.8600 | 0.9200 | 698,938 | -0.11(-10.68%) |
May 12, 2020 | 1.090 | 1.170 | 1.010 | 1.030 | 660,942 | -0.03(-2.83%) |
May 11, 2020 | 1.100 | 1.200 | 1.000 | 1.060 | 913,978 | +0.03(+2.91%) |
May 08, 2020 | 0.8400 | 1.100 | 0.8200 | 1.030 | 1,448,000 | +0.12(+13.19%) |
May 07, 2020 | 0.7700 | 1.000 | 0.7000 | 0.9100 | 1,711,310 | +0.16(+21.33%) |
May 06, 2020 | 0.8000 | 0.8100 | 0.7300 | 0.7500 | 267,208 | -0.04(-5.06%) |
May 05, 2020 | 0.8200 | 0.8500 | 0.7700 | 0.7900 | 394,978 | -0.03(-3.87%) |
May 04, 2020 | 0.8300 | 0.8575 | 0.7742 | 0.8218 | 246,945 | -0.02(-1.89%) |
May 01, 2020 | 0.8600 | 0.8748 | 0.7600 | 0.8376 | 437,200 | +0.01(+0.92%) |
Apr 30, 2020 | 0.8000 | 1.040 | 0.7500 | 0.8300 | 1,045,352 | +0.03(+3.75%) |
Apr 29, 2020 | 0.8500 | 0.9900 | 0.7500 | 0.8000 | 496,879 | -0.10(-11.11%) |
Apr 28, 2020 | 0.6600 | 0.9200 | 0.6600 | 0.9000 | 1,040,008 | +0.24(+36.36%) |
Apr 27, 2020 | 0.6000 | 0.7443 | 0.5800 | 0.6600 | 322,244 | +0.07(+11.88%) |
Apr 24, 2020 | 0.5800 | 0.6084 | 0.5600 | 0.5899 | 125,600 | +0.03(+5.66%) |
Apr 23, 2020 | 0.5875 | 0.5875 | 0.5550 | 0.5583 | 109,952 | -0.03(-5.37%) |
Apr 22, 2020 | 0.8000 | 0.8000 | 0.4900 | 0.5900 | 443,345 | -0.13(-17.72%) |
Apr 21, 2020 | 0.8047 | 0.8624 | 0.7170 | 0.7171 | 69,306 | -0.05(-6.88%) |
Apr 20, 2020 | 0.8800 | 0.8800 | 0.7701 | 0.7701 | 52,838 | -0.09(-10.10%) |
Apr 17, 2020 | 0.7757 | 0.8800 | 0.7757 | 0.8566 | 116,100 | +0.09(+11.25%) |
Apr 16, 2020 | 0.8100 | 0.8200 | 0.7500 | 0.7700 | 61,229 | -0.04(-4.66%) |
Apr 15, 2020 | 0.8400 | 0.8820 | 0.8000 | 0.8076 | 51,600 | -0.03(-3.45%) |
Apr 14, 2020 | 0.7620 | 0.8999 | 0.7620 | 0.8365 | 84,780 | +0.02(+2.01%) |
Apr 13, 2020 | 0.9200 | 0.9900 | 0.7900 | 0.8200 | 100,965 | -0.06(-6.50%) |
Apr 09, 2020 | 0.9200 | 0.9660 | 0.7800 | 0.8770 | 176,800 | +0.02(+1.98%) |
Apr 08, 2020 | 0.8300 | 0.9980 | 0.8300 | 0.8600 | 131,566 | -0.01(-1.39%) |
Apr 07, 2020 | 0.9800 | 1.030 | 0.8721 | 0.8721 | 51,985 | -0.18(-16.94%) |
Apr 06, 2020 | 1.020 | 1.110 | 0.9500 | 1.050 | 29,037 | +0.07(+7.14%) |
Apr 03, 2020 | 1.020 | 1.248 | 0.9800 | 0.9800 | 33,400 | -0.07(-6.67%) |
Apr 02, 2020 | 1.110 | 1.110 | 1.010 | 1.050 | 24,240 | -0.02(-1.87%) |
Apr 01, 2020 | 1.200 | 1.200 | 1.060 | 1.070 | 40,762 | -0.05(-4.46%) |
Mar 31, 2020 | 1.300 | 1.300 | 1.000 | 1.120 | 47,542 | -0.16(-12.50%) |
Mar 30, 2020 | 1.400 | 1.600 | 1.230 | 1.280 | 38,907 | -0.06(-4.48%) |
Mar 27, 2020 | 1.560 | 1.595 | 1.330 | 1.340 | 29,300 | -0.35(-20.71%) |
Mar 26, 2020 | 1.469 | 1.690 | 1.469 | 1.690 | 125,527 | +0.20(+13.42%) |
Mar 25, 2020 | 1.330 | 1.570 | 1.327 | 1.490 | 38,665 | +0.11(+7.97%) |
Mar 24, 2020 | 1.220 | 1.380 | 1.220 | 1.380 | 37,487 | +0.05(+3.76%) |
Mar 23, 2020 | 1.430 | 1.510 | 1.180 | 1.330 | 15,887 | -0.06(-4.32%) |
Mar 20, 2020 | 1.480 | 1.560 | 1.380 | 1.390 | 54,000 | -0.15(-9.74%) |
Mar 19, 2020 | 1.490 | 1.550 | 1.190 | 1.540 | 36,892 | +0.08(+5.48%) |
Mar 18, 2020 | 1.360 | 1.700 | 1.300 | 1.460 | 30,619 | -0.05(-3.31%) |
Mar 17, 2020 | 1.360 | 1.749 | 0.8800 | 1.510 | 88,255 | +0.15(+11.03%) |
Mar 16, 2020 | 1.600 | 1.960 | 1.330 | 1.360 | 60,457 | -0.27(-16.56%) |
Mar 13, 2020 | 1.630 | 1.630 | 1.330 | 1.630 | 86,700 | +0.16(+10.88%) |
Mar 12, 2020 | 1.780 | 1.840 | 1.450 | 1.470 | 68,137 | -0.40(-21.39%) |
Mar 11, 2020 | 1.920 | 2.105 | 1.750 | 1.870 | 20,458 | -0.12(-6.03%) |
Mar 10, 2020 | 2.030 | 2.068 | 1.910 | 1.990 | 28,769 | +0.01(+0.51%) |
Mar 09, 2020 | 1.980 | 2.010 | 1.930 | 1.980 | 59,433 | -0.06(-2.94%) |
Mar 06, 2020 | 2.020 | 2.050 | 1.980 | 2.040 | 15,300 | +0.00(+0.00%) |
Mar 05, 2020 | 2.100 | 2.100 | 1.980 | 2.040 | 23,291 | -0.11(-5.12%) |
Mar 04, 2020 | 2.040 | 2.150 | 1.950 | 2.150 | 15,680 | +0.17(+8.59%) |
Mar 03, 2020 | 2.020 | 2.020 | 1.920 | 1.980 | 33,582 | -0.04(-1.98%) |