Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0725 | 0.0725 | 0.0690 | 0.0720 | 71,010 | +0.00(+1.41%) |
Apr 29, 2020 | 0.0725 | 0.0725 | 0.0680 | 0.0710 | 133,472 | +0.00(+4.41%) |
Apr 28, 2020 | 0.0688 | 0.0725 | 0.0650 | 0.0680 | 188,816 | -0.00(-4.23%) |
Apr 27, 2020 | 0.0700 | 0.0725 | 0.0620 | 0.0710 | 162,087 | +0.00(+3.65%) |
Apr 24, 2020 | 0.0650 | 0.0722 | 0.0650 | 0.0685 | 42,700 | +0.00(+1.48%) |
Apr 23, 2020 | 0.0641 | 0.0725 | 0.0641 | 0.0675 | 265,032 | +0.00(+3.85%) |
Apr 22, 2020 | 0.0700 | 0.0725 | 0.0640 | 0.0650 | 242,757 | -0.01(-10.10%) |
Apr 21, 2020 | 0.0700 | 0.0723 | 0.0656 | 0.0723 | 83,673 | -0.00(-0.28%) |
Apr 20, 2020 | 0.0645 | 0.0756 | 0.0590 | 0.0725 | 15,263 | +0.00(+2.55%) |
Apr 17, 2020 | 0.0601 | 0.0723 | 0.0566 | 0.0707 | 47,300 | +0.00(+7.12%) |
Apr 16, 2020 | 0.0657 | 0.0721 | 0.0650 | 0.0660 | 55,767 | +0.00(+1.54%) |
Apr 15, 2020 | 0.0700 | 0.0723 | 0.0650 | 0.0650 | 165,707 | -0.01(-7.14%) |
Apr 14, 2020 | 0.0700 | 0.0769 | 0.0656 | 0.0700 | 171,270 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0630 | 0.0733 | 0.0630 | 0.0700 | 228,639 | +0.00(+2.19%) |
Apr 09, 2020 | 0.0640 | 0.0700 | 0.0640 | 0.0685 | 116,100 | +0.01(+9.60%) |
Apr 08, 2020 | 0.0601 | 0.0675 | 0.0590 | 0.0625 | 112,842 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0626 | 0.0650 | 0.0600 | 0.0625 | 120,788 | +0.00(+4.17%) |
Apr 06, 2020 | 0.0687 | 0.0700 | 0.0600 | 0.0600 | 221,583 | -0.01(-9.37%) |
Apr 03, 2020 | 0.0665 | 0.0720 | 0.0600 | 0.0662 | 163,700 | -0.00(-0.45%) |
Apr 02, 2020 | 0.0600 | 0.0723 | 0.0600 | 0.0665 | 102,082 | +0.00(+7.26%) |
Apr 01, 2020 | 0.0655 | 0.0760 | 0.0579 | 0.0620 | 124,970 | -0.01(-13.17%) |
Mar 31, 2020 | 0.0591 | 0.0716 | 0.0591 | 0.0714 | 147,248 | +0.00(+3.48%) |
Mar 30, 2020 | 0.0585 | 0.0754 | 0.0585 | 0.0690 | 203,892 | +0.00(+1.47%) |
Mar 27, 2020 | 0.0759 | 0.0759 | 0.0590 | 0.0680 | 346,500 | +0.00(+0.74%) |
Mar 26, 2020 | 0.0630 | 0.0742 | 0.0630 | 0.0675 | 252,815 | -0.00(-1.89%) |
Mar 25, 2020 | 0.0750 | 0.0750 | 0.0600 | 0.0688 | 112,987 | +0.01(+10.61%) |
Mar 24, 2020 | 0.0657 | 0.0722 | 0.0600 | 0.0622 | 230,861 | +0.00(+2.81%) |
Mar 23, 2020 | 0.0545 | 0.0700 | 0.0480 | 0.0605 | 82,711 | -0.00(-5.47%) |
Mar 20, 2020 | 0.0713 | 0.0734 | 0.0590 | 0.0640 | 372,900 | +0.00(+6.67%) |
Mar 19, 2020 | 0.0575 | 0.0659 | 0.0500 | 0.0600 | 251,948 | +0.00(+7.14%) |
Mar 18, 2020 | 0.0730 | 0.0730 | 0.0502 | 0.0560 | 146,142 | -0.00(-4.60%) |
Mar 17, 2020 | 0.0673 | 0.0682 | 0.0550 | 0.0587 | 239,295 | -0.00(-3.77%) |
Mar 16, 2020 | 0.1090 | 0.1090 | 0.0543 | 0.0610 | 247,258 | -0.02(-20.47%) |
Mar 13, 2020 | 0.0747 | 0.0794 | 0.0660 | 0.0767 | 223,700 | +0.01(+15.34%) |
Mar 12, 2020 | 0.0773 | 0.0773 | 0.0625 | 0.0665 | 368,408 | -0.01(-10.74%) |
Mar 11, 2020 | 0.0725 | 0.0777 | 0.0700 | 0.0745 | 239,730 | -0.00(-0.13%) |
Mar 10, 2020 | 0.0660 | 0.0917 | 0.0660 | 0.0746 | 238,293 | -0.00(-1.71%) |
Mar 09, 2020 | 0.0800 | 0.0870 | 0.0640 | 0.0759 | 563,836 | -0.02(-16.68%) |
Mar 06, 2020 | 0.0900 | 0.0945 | 0.0772 | 0.0911 | 273,000 | -0.00(-1.19%) |
Mar 05, 2020 | 0.0951 | 0.0995 | 0.0820 | 0.0922 | 90,941 | +0.00(+2.44%) |
Mar 04, 2020 | 0.1024 | 0.1050 | 0.0900 | 0.0900 | 159,015 | -0.00(-4.26%) |
Mar 03, 2020 | 0.0985 | 0.0996 | 0.0850 | 0.0940 | 128,548 | +0.00(+4.44%) |
Mar 02, 2020 | 0.0890 | 0.0946 | 0.0850 | 0.0900 | 84,700 | +0.01(+8.43%) |
Feb 28, 2020 | 0.0832 | 0.1000 | 0.0800 | 0.0830 | 149,700 | -0.00(-0.95%) |
Feb 27, 2020 | 0.1060 | 0.1060 | 0.0811 | 0.0838 | 247,015 | -0.02(-18.96%) |
Feb 26, 2020 | 0.1000 | 0.1034 | 0.0929 | 0.1034 | 78,629 | +0.00(+3.40%) |
Feb 25, 2020 | 0.1130 | 0.1130 | 0.1000 | 0.1000 | 190,415 | -0.00(-3.29%) |
Feb 24, 2020 | 0.1011 | 0.1090 | 0.1000 | 0.1034 | 189,000 | -0.00(-3.36%) |
Feb 21, 2020 | 0.1096 | 0.1108 | 0.1000 | 0.1070 | 115,100 | -0.00(-3.34%) |
Feb 20, 2020 | 0.1050 | 0.1114 | 0.1038 | 0.1107 | 94,487 | +0.00(+2.03%) |
Feb 19, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1085 | 94,092 | -0.00(-0.46%) |
Feb 18, 2020 | 0.1112 | 0.1170 | 0.1067 | 0.1090 | 188,430 | -0.00(-0.91%) |
Feb 14, 2020 | 0.1210 | 0.1210 | 0.1100 | 0.1100 | 46,000 | +0.00(+0.00%) |
Feb 13, 2020 | 0.1020 | 0.1195 | 0.1020 | 0.1100 | 56,702 | -0.00(-1.79%) |
Feb 12, 2020 | 0.1050 | 0.1200 | 0.1043 | 0.1120 | 53,131 | -0.00(-1.75%) |
Feb 11, 2020 | 0.1050 | 0.1200 | 0.1050 | 0.1140 | 51,740 | +0.00(+0.00%) |
Feb 10, 2020 | 0.1218 | 0.1250 | 0.1090 | 0.1140 | 228,964 | -0.01(-7.09%) |
Feb 07, 2020 | 0.1200 | 0.1253 | 0.1145 | 0.1227 | 254,700 | +0.00(+1.40%) |
Feb 06, 2020 | 0.1280 | 0.1296 | 0.1204 | 0.1210 | 50,446 | -0.00(-3.20%) |
Feb 05, 2020 | 0.1244 | 0.1328 | 0.1200 | 0.1250 | 71,081 | -0.00(-2.34%) |
Feb 04, 2020 | 0.1261 | 0.1368 | 0.1180 | 0.1280 | 71,047 | +0.01(+4.07%) |