Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2100 | 0.2174 | 0.2070 | 0.2070 | 104,000 | -0.01(-3.32%) |
May 28, 2020 | 0.2146 | 0.2200 | 0.2069 | 0.2141 | 277,639 | -0.01(-2.33%) |
May 27, 2020 | 0.2242 | 0.3450 | 0.2100 | 0.2192 | 401,073 | -0.00(-0.36%) |
May 26, 2020 | 0.1800 | 0.2600 | 0.1721 | 0.2200 | 646,020 | +0.04(+19.31%) |
May 22, 2020 | 0.1699 | 0.1844 | 0.1699 | 0.1844 | 10,000 | +0.01(+7.08%) |
May 21, 2020 | 0.1699 | 0.1722 | 0.1699 | 0.1722 | 21,769 | +0.01(+6.49%) |
May 20, 2020 | 0.1566 | 0.1621 | 0.1566 | 0.1617 | 22,000 | +0.01(+6.17%) |
May 19, 2020 | 0.1563 | 0.1699 | 0.1523 | 0.1523 | 29,000 | -0.02(-9.88%) |
May 18, 2020 | 0.1600 | 0.1690 | 0.1300 | 0.1690 | 90,993 | +0.02(+11.85%) |
May 15, 2020 | 0.1650 | 0.1650 | 0.1511 | 0.1511 | 39,000 | -0.01(-5.62%) |
May 14, 2020 | 0.1656 | 0.1656 | 0.1509 | 0.1601 | 10,000 | -0.01(-3.32%) |
May 13, 2020 | 0.1561 | 0.1656 | 0.1561 | 0.1656 | 37,690 | -0.00(-2.13%) |
May 12, 2020 | 0.1522 | 0.1692 | 0.1522 | 0.1692 | 13,488 | +0.00(+2.55%) |
May 11, 2020 | 0.1310 | 0.1650 | 0.1310 | 0.1650 | 10,300 | +0.02(+16.69%) |
May 08, 2020 | 0.1627 | 0.1627 | 0.1332 | 0.1414 | 80,000 | -0.02(-14.30%) |
May 07, 2020 | 0.1660 | 0.1660 | 0.1310 | 0.1650 | 21,411 | -0.00(-0.60%) |
May 06, 2020 | 0.1728 | 0.1730 | 0.1660 | 0.1660 | 35,404 | -0.01(-5.14%) |
May 05, 2020 | 0.1700 | 0.1781 | 0.1700 | 0.1750 | 29,800 | +0.00(+0.57%) |
May 04, 2020 | 0.1795 | 0.1903 | 0.1700 | 0.1740 | 13,601 | -0.01(-5.95%) |
May 01, 2020 | 0.2030 | 0.2030 | 0.1812 | 0.1850 | 14,700 | -0.02(-7.50%) |
Apr 30, 2020 | 0.1795 | 0.2300 | 0.1795 | 0.2000 | 22,500 | +0.02(+10.99%) |
Apr 29, 2020 | 0.1868 | 0.1890 | 0.1800 | 0.1802 | 25,608 | -0.03(-15.28%) |
Apr 28, 2020 | 0.1700 | 0.3450 | 0.1700 | 0.2127 | 20,700 | +0.00(+1.29%) |
Apr 27, 2020 | 0.2089 | 0.2127 | 0.2050 | 0.2100 | 33,515 | +0.00(+0.33%) |
Apr 24, 2020 | 0.2100 | 0.2100 | 0.2091 | 0.2093 | 18,600 | -0.00(-0.33%) |
Apr 23, 2020 | 0.2185 | 0.2185 | 0.2100 | 0.2100 | 10,211 | +0.00(+0.00%) |
Apr 22, 2020 | 0.1970 | 0.2100 | 0.1970 | 0.2100 | 9,400 | +0.01(+6.60%) |
Apr 21, 2020 | 0.1978 | 0.1978 | 0.1900 | 0.1970 | 5,375 | -0.01(-5.15%) |
Apr 20, 2020 | 0.2150 | 0.2229 | 0.1660 | 0.2077 | 23,450 | -0.01(-5.59%) |
Apr 17, 2020 | 0.2136 | 0.2200 | 0.1853 | 0.2200 | 50,000 | +0.00(+0.00%) |
Apr 16, 2020 | 0.2184 | 0.2200 | 0.1948 | 0.2200 | 23,526 | +0.05(+29.41%) |
Apr 15, 2020 | 0.1520 | 0.1833 | 0.1520 | 0.1700 | 74,081 | +0.01(+6.92%) |
Apr 14, 2020 | 0.1500 | 0.1600 | 0.1475 | 0.1590 | 48,883 | +0.01(+3.58%) |
Apr 13, 2020 | 0.1310 | 0.1600 | 0.1274 | 0.1535 | 39,700 | -0.01(-4.06%) |
Apr 09, 2020 | 0.1600 | 0.1699 | 0.1468 | 0.1600 | 27,500 | +0.01(+3.83%) |
Apr 08, 2020 | 0.1488 | 0.1541 | 0.1400 | 0.1541 | 11,500 | +0.01(+6.72%) |
Apr 07, 2020 | 0.1481 | 0.1619 | 0.1400 | 0.1444 | 16,166 | -0.00(-3.15%) |
Apr 06, 2020 | 0.1207 | 0.1491 | 0.1166 | 0.1491 | 38,100 | +0.03(+24.25%) |
Apr 03, 2020 | 0.1300 | 0.1541 | 0.1000 | 0.1200 | 39,500 | -0.00(-3.23%) |
Apr 02, 2020 | 0.1299 | 0.1300 | 0.1020 | 0.1240 | 48,192 | +0.02(+24.00%) |
Apr 01, 2020 | 0.1350 | 0.1541 | 0.1000 | 0.1000 | 59,961 | -0.05(-35.11%) |
Mar 31, 2020 | 0.1601 | 0.1601 | 0.1541 | 0.1541 | 49,000 | +0.02(+14.15%) |
Mar 30, 2020 | 0.1601 | 0.1601 | 0.1350 | 0.1350 | 22,800 | -0.01(-10.00%) |
Mar 27, 2020 | 0.1469 | 0.1500 | 0.1429 | 0.1500 | 20,500 | +0.01(+7.99%) |
Mar 26, 2020 | 0.1527 | 0.1700 | 0.1314 | 0.1389 | 66,439 | +0.01(+6.85%) |
Mar 25, 2020 | 0.1188 | 0.1492 | 0.1100 | 0.1300 | 103,033 | +0.02(+14.04%) |
Mar 24, 2020 | 0.1147 | 0.1200 | 0.1046 | 0.1140 | 42,450 | +0.00(+3.64%) |
Mar 23, 2020 | 0.1481 | 0.1481 | 0.1000 | 0.1100 | 53,254 | -0.02(-13.39%) |
Mar 20, 2020 | 0.1200 | 0.1270 | 0.1181 | 0.1270 | 23,300 | +0.03(+27.00%) |
Mar 19, 2020 | 0.1253 | 0.1362 | 0.1000 | 0.1000 | 17,915 | -0.02(-16.67%) |
Mar 18, 2020 | 0.1299 | 0.1500 | 0.1197 | 0.1200 | 40,410 | +0.00(+0.00%) |
Mar 17, 2020 | 0.1336 | 0.1369 | 0.1108 | 0.1200 | 181,009 | -0.01(-7.69%) |
Mar 16, 2020 | 0.1512 | 0.1550 | 0.1300 | 0.1300 | 52,800 | +0.00(+3.09%) |
Mar 13, 2020 | 0.1300 | 0.1700 | 0.1200 | 0.1261 | 265,200 | -0.02(-13.03%) |
Mar 12, 2020 | 0.1100 | 0.1578 | 0.1100 | 0.1450 | 180,067 | -0.03(-14.71%) |
Mar 11, 2020 | 0.1844 | 0.1844 | 0.1525 | 0.1700 | 33,800 | -0.01(-5.76%) |
Mar 10, 2020 | 0.1699 | 0.2900 | 0.1679 | 0.1804 | 70,175 | +0.03(+23.82%) |
Mar 09, 2020 | 0.1495 | 0.1700 | 0.1255 | 0.1457 | 92,628 | -0.03(-18.51%) |
Mar 06, 2020 | 0.2052 | 0.2200 | 0.1716 | 0.1788 | 88,200 | -0.03(-15.82%) |
Mar 05, 2020 | 0.2139 | 0.2200 | 0.2050 | 0.2124 | 46,880 | -0.02(-10.19%) |
Mar 04, 2020 | 0.2356 | 0.2829 | 0.2100 | 0.2365 | 76,215 | -0.01(-2.79%) |
Mar 03, 2020 | 0.2150 | 0.2433 | 0.2000 | 0.2433 | 61,650 | +0.03(+13.16%) |