Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3410 | 0.4200 | 0.3410 | 0.4000 | 621,500 | +0.03(+8.11%) |
May 28, 2020 | 0.5000 | 0.5100 | 0.3600 | 0.3700 | 1,444,901 | -0.18(-32.60%) |
May 27, 2020 | 0.6700 | 0.6990 | 0.4900 | 0.5490 | 2,738,463 | -0.12(-18.06%) |
May 26, 2020 | 0.4690 | 0.6700 | 0.4500 | 0.6700 | 2,383,157 | +0.21(+45.02%) |
May 22, 2020 | 0.3350 | 0.4830 | 0.3100 | 0.4620 | 3,211,000 | +0.15(+46.90%) |
May 21, 2020 | 0.1630 | 0.3500 | 0.1514 | 0.3145 | 3,208,055 | +0.17(+114.09%) |
May 20, 2020 | 0.1450 | 0.1590 | 0.1400 | 0.1469 | 434,788 | +0.01(+4.93%) |
May 19, 2020 | 0.1430 | 0.1450 | 0.1348 | 0.1400 | 274,368 | +0.01(+4.09%) |
May 18, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1345 | 360,036 | +0.00(+3.14%) |
May 15, 2020 | 0.1500 | 0.1500 | 0.1230 | 0.1304 | 436,500 | -0.01(-4.82%) |
May 14, 2020 | 0.1490 | 0.1750 | 0.1330 | 0.1370 | 288,944 | -0.00(-2.14%) |
May 13, 2020 | 0.1385 | 0.1500 | 0.1250 | 0.1400 | 547,514 | +0.01(+11.11%) |
May 12, 2020 | 0.1420 | 0.1420 | 0.1210 | 0.1260 | 288,385 | -0.00(-0.79%) |
May 11, 2020 | 0.1280 | 0.1410 | 0.1260 | 0.1270 | 293,950 | -0.00(-2.31%) |
May 08, 2020 | 0.1300 | 0.1475 | 0.1270 | 0.1300 | 168,700 | +0.00(+0.00%) |
May 07, 2020 | 0.1450 | 0.1450 | 0.1280 | 0.1300 | 335,300 | -0.01(-5.45%) |
May 06, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1375 | 121,145 | +0.00(+0.00%) |
May 05, 2020 | 0.1500 | 0.1500 | 0.1290 | 0.1375 | 362,369 | +0.00(+1.93%) |
May 04, 2020 | 0.1470 | 0.1470 | 0.1290 | 0.1349 | 228,216 | +0.00(+1.58%) |
May 01, 2020 | 0.1350 | 0.1375 | 0.1280 | 0.1328 | 202,100 | -0.00(-3.42%) |
Apr 30, 2020 | 0.1550 | 0.1550 | 0.1319 | 0.1375 | 135,385 | -0.01(-7.72%) |
Apr 29, 2020 | 0.1476 | 0.1600 | 0.1399 | 0.1490 | 229,152 | +0.00(+2.76%) |
Apr 28, 2020 | 0.1300 | 0.1600 | 0.1280 | 0.1450 | 406,920 | +0.02(+12.40%) |
Apr 27, 2020 | 0.1395 | 0.1395 | 0.1201 | 0.1290 | 422,155 | -0.00(-0.77%) |
Apr 24, 2020 | 0.1449 | 0.1449 | 0.1250 | 0.1300 | 192,900 | -0.01(-10.28%) |
Apr 23, 2020 | 0.1600 | 0.1600 | 0.1320 | 0.1449 | 235,461 | -0.00(-1.76%) |
Apr 22, 2020 | 0.1870 | 0.1870 | 0.1310 | 0.1475 | 379,524 | -0.02(-10.61%) |
Apr 21, 2020 | 0.1790 | 0.1914 | 0.1500 | 0.1650 | 274,568 | -0.01(-2.94%) |
Apr 20, 2020 | 0.1800 | 0.1900 | 0.1650 | 0.1700 | 379,707 | +0.00(+0.00%) |
Apr 17, 2020 | 0.1630 | 0.1780 | 0.1420 | 0.1700 | 190,700 | +0.01(+6.25%) |
Apr 16, 2020 | 0.1629 | 0.1629 | 0.1400 | 0.1600 | 116,933 | +0.01(+6.67%) |
Apr 15, 2020 | 0.1500 | 0.1600 | 0.1400 | 0.1500 | 276,131 | +0.01(+5.26%) |
Apr 14, 2020 | 0.1326 | 0.1630 | 0.1300 | 0.1425 | 338,680 | +0.01(+5.56%) |
Apr 13, 2020 | 0.1630 | 0.1630 | 0.1300 | 0.1350 | 242,231 | -0.01(-3.57%) |
Apr 09, 2020 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 204,100 | +0.01(+7.69%) |
Apr 08, 2020 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 340,697 | +0.01(+4.00%) |
Apr 07, 2020 | 0.1550 | 0.1550 | 0.1200 | 0.1250 | 262,307 | +0.00(+0.81%) |
Apr 06, 2020 | 0.1200 | 0.1610 | 0.1100 | 0.1240 | 402,790 | -0.00(-3.13%) |
Apr 03, 2020 | 0.1290 | 0.1290 | 0.1130 | 0.1280 | 162,000 | -0.01(-7.78%) |
Apr 02, 2020 | 0.1325 | 0.1637 | 0.1230 | 0.1388 | 153,365 | +0.00(+0.58%) |
Apr 01, 2020 | 0.1250 | 0.1650 | 0.1130 | 0.1380 | 227,132 | +0.00(+2.22%) |
Mar 31, 2020 | 0.1600 | 0.1600 | 0.1300 | 0.1350 | 143,214 | -0.01(-7.60%) |
Mar 30, 2020 | 0.1680 | 0.1680 | 0.1400 | 0.1461 | 136,296 | -0.00(-2.54%) |
Mar 27, 2020 | 0.1501 | 0.1850 | 0.1400 | 0.1499 | 304,100 | -0.01(-6.31%) |
Mar 26, 2020 | 0.1318 | 0.1700 | 0.1284 | 0.1600 | 348,597 | +0.03(+21.12%) |
Mar 25, 2020 | 0.1500 | 0.1689 | 0.1218 | 0.1321 | 184,274 | -0.03(-17.33%) |
Mar 24, 2020 | 0.1202 | 0.1700 | 0.1202 | 0.1598 | 411,639 | +0.02(+14.72%) |
Mar 23, 2020 | 0.1020 | 0.1396 | 0.1000 | 0.1393 | 129,850 | +0.02(+16.08%) |
Mar 20, 2020 | 0.1700 | 0.1700 | 0.1101 | 0.1200 | 195,600 | -0.02(-14.29%) |
Mar 19, 2020 | 0.1162 | 0.1700 | 0.1010 | 0.1400 | 111,550 | +0.01(+7.86%) |
Mar 18, 2020 | 0.1395 | 0.1395 | 0.1000 | 0.1298 | 246,612 | -0.01(-6.89%) |
Mar 17, 2020 | 0.1500 | 0.1730 | 0.1100 | 0.1394 | 237,848 | -0.01(-7.07%) |
Mar 16, 2020 | 0.1730 | 0.1730 | 0.1020 | 0.1500 | 117,415 | +0.01(+4.17%) |
Mar 13, 2020 | 0.1400 | 0.1550 | 0.1150 | 0.1440 | 236,700 | -0.00(-2.64%) |
Mar 12, 2020 | 0.1700 | 0.1822 | 0.1300 | 0.1479 | 135,423 | -0.03(-16.96%) |
Mar 11, 2020 | 0.1750 | 0.2099 | 0.1700 | 0.1781 | 119,316 | -0.02(-10.95%) |
Mar 10, 2020 | 0.2050 | 0.2349 | 0.1800 | 0.2000 | 259,743 | -0.03(-13.04%) |
Mar 09, 2020 | 0.2349 | 0.2349 | 0.2050 | 0.2300 | 83,634 | -0.00(-2.09%) |
Mar 06, 2020 | 0.2400 | 0.2400 | 0.2300 | 0.2349 | 55,700 | +0.00(+1.25%) |
Mar 05, 2020 | 0.2300 | 0.2450 | 0.2300 | 0.2320 | 40,315 | -0.01(-3.33%) |
Mar 04, 2020 | 0.2450 | 0.2450 | 0.2200 | 0.2400 | 37,588 | +0.01(+2.74%) |
Mar 03, 2020 | 0.2148 | 0.2400 | 0.2110 | 0.2336 | 96,829 | +0.03(+16.80%) |