Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 02, 2020 | 0.1837 | 0.2200 | 0.1837 | 0.2100 | 100,360 | -0.01(-4.55%) |
Feb 28, 2020 | 0.2325 | 0.2325 | 0.1821 | 0.2200 | 165,000 | -0.01(-4.35%) |
Feb 27, 2020 | 0.2000 | 0.2300 | 0.1950 | 0.2300 | 57,479 | +0.00(+2.18%) |
Feb 26, 2020 | 0.2067 | 0.2470 | 0.2010 | 0.2251 | 63,765 | +0.03(+12.55%) |
Feb 25, 2020 | 0.2350 | 0.2470 | 0.1996 | 0.2000 | 366,230 | -0.05(-19.03%) |
Feb 24, 2020 | 0.2337 | 0.2470 | 0.2072 | 0.2470 | 154,788 | +0.01(+3.65%) |
Feb 21, 2020 | 0.2500 | 0.2500 | 0.2235 | 0.2383 | 171,900 | -0.01(-3.52%) |
Feb 20, 2020 | 0.2470 | 0.2470 | 0.2320 | 0.2470 | 125,148 | +0.00(+0.00%) |
Feb 19, 2020 | 0.2850 | 0.2850 | 0.2310 | 0.2470 | 102,161 | -0.00(-0.20%) |
Feb 18, 2020 | 0.2500 | 0.2700 | 0.2374 | 0.2475 | 157,924 | -0.01(-2.14%) |
Feb 14, 2020 | 0.2175 | 0.2529 | 0.2069 | 0.2529 | 232,400 | +0.04(+21.24%) |
Feb 13, 2020 | 0.1923 | 0.2325 | 0.1900 | 0.2086 | 31,836 | +0.01(+3.99%) |
Feb 12, 2020 | 0.2700 | 0.2700 | 0.1800 | 0.2006 | 153,569 | -0.01(-4.48%) |
Feb 11, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2100 | 57,599 | -0.00(-1.87%) |
Feb 10, 2020 | 0.2409 | 0.2700 | 0.2090 | 0.2140 | 221,122 | -0.04(-15.01%) |
Feb 07, 2020 | 0.2551 | 0.2799 | 0.2230 | 0.2518 | 283,100 | -0.01(-3.00%) |
Feb 06, 2020 | 0.2681 | 0.2800 | 0.2550 | 0.2596 | 70,793 | -0.00(-1.41%) |
Feb 05, 2020 | 0.2600 | 0.2800 | 0.2543 | 0.2633 | 93,236 | +0.00(+0.04%) |
Feb 04, 2020 | 0.2663 | 0.2800 | 0.2632 | 0.2632 | 105,338 | -0.01(-2.52%) |