Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2750 | 0.2790 | 0.1701 | 0.2150 | 5,572,200 | -0.04(-15.69%) |
May 28, 2020 | 0.1860 | 0.2550 | 0.1848 | 0.2550 | 8,232,193 | +0.07(+37.84%) |
May 27, 2020 | 0.1800 | 0.1880 | 0.1800 | 0.1850 | 2,329,995 | +0.01(+4.11%) |
May 26, 2020 | 0.1700 | 0.1890 | 0.1510 | 0.1777 | 3,521,066 | +0.02(+11.06%) |
May 22, 2020 | 0.1600 | 0.1750 | 0.1500 | 0.1600 | 2,742,000 | +0.02(+10.34%) |
May 21, 2020 | 0.1434 | 0.1522 | 0.1400 | 0.1450 | 453,120 | +0.00(+0.00%) |
May 20, 2020 | 0.1580 | 0.1580 | 0.1450 | 0.1450 | 461,594 | +0.00(+0.00%) |
May 19, 2020 | 0.1510 | 0.1662 | 0.1381 | 0.1450 | 734,140 | -0.02(-11.75%) |
May 18, 2020 | 0.1629 | 0.1690 | 0.1600 | 0.1643 | 656,018 | +0.00(+2.75%) |
May 15, 2020 | 0.1650 | 0.1740 | 0.1510 | 0.1599 | 640,300 | -0.01(-3.09%) |
May 14, 2020 | 0.1550 | 0.1775 | 0.1485 | 0.1650 | 1,015,060 | +0.02(+11.86%) |
May 13, 2020 | 0.1400 | 0.1490 | 0.1331 | 0.1475 | 720,470 | +0.01(+5.36%) |
May 12, 2020 | 0.1400 | 0.1500 | 0.1330 | 0.1400 | 511,072 | -0.00(-2.10%) |
May 11, 2020 | 0.1549 | 0.1670 | 0.1305 | 0.1430 | 1,049,816 | -0.01(-4.67%) |
May 08, 2020 | 0.1300 | 0.1750 | 0.1260 | 0.1500 | 1,577,200 | +0.02(+16.28%) |
May 07, 2020 | 0.1241 | 0.1490 | 0.1197 | 0.1290 | 1,474,015 | -0.00(-3.23%) |
May 06, 2020 | 0.1421 | 0.1550 | 0.1150 | 0.1333 | 2,244,758 | -0.01(-8.82%) |
May 05, 2020 | 0.1810 | 0.1890 | 0.1320 | 0.1462 | 3,611,483 | -0.01(-3.50%) |
May 04, 2020 | 0.3600 | 0.4500 | 0.1390 | 0.1515 | 14,948,631 | -0.18(-54.71%) |
May 01, 2020 | 0.2150 | 0.4450 | 0.2010 | 0.3345 | 8,255,100 | +0.13(+60.82%) |
Apr 30, 2020 | 0.1400 | 0.2450 | 0.1325 | 0.2080 | 8,385,268 | +0.08(+63.91%) |
Apr 29, 2020 | 0.0650 | 0.1500 | 0.0650 | 0.1269 | 5,715,449 | +0.06(+83.91%) |
Apr 28, 2020 | 0.0591 | 0.0700 | 0.0580 | 0.0690 | 4,815,514 | +0.01(+20.00%) |
Apr 27, 2020 | 0.0500 | 0.0575 | 0.0495 | 0.0575 | 3,275,469 | +0.01(+17.35%) |
Apr 24, 2020 | 0.0500 | 0.0580 | 0.0475 | 0.0490 | 996,900 | -0.00(-2.00%) |
Apr 23, 2020 | 0.0560 | 0.0560 | 0.0450 | 0.0500 | 857,963 | +0.00(+5.26%) |
Apr 22, 2020 | 0.0470 | 0.0534 | 0.0443 | 0.0475 | 574,567 | -0.00(-0.42%) |
Apr 21, 2020 | 0.0500 | 0.0510 | 0.0450 | 0.0477 | 583,200 | -0.00(-4.60%) |
Apr 20, 2020 | 0.0460 | 0.0515 | 0.0460 | 0.0500 | 111,257 | +0.00(+6.38%) |
Apr 17, 2020 | 0.0480 | 0.0520 | 0.0470 | 0.0470 | 945,400 | -0.00(-7.84%) |
Apr 16, 2020 | 0.0500 | 0.0530 | 0.0450 | 0.0510 | 287,786 | +0.00(+3.03%) |
Apr 15, 2020 | 0.0491 | 0.0513 | 0.0471 | 0.0495 | 99,714 | -0.00(-1.00%) |
Apr 14, 2020 | 0.0550 | 0.0550 | 0.0491 | 0.0500 | 325,402 | -0.00(-3.85%) |
Apr 13, 2020 | 0.0520 | 0.0520 | 0.0500 | 0.0520 | 183,603 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0530 | 0.0553 | 0.0500 | 0.0520 | 609,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0550 | 0.0700 | 0.0500 | 0.0520 | 2,663,722 | -0.00(-1.70%) |
Apr 07, 2020 | 0.0520 | 0.0550 | 0.0510 | 0.0529 | 353,845 | +0.00(+5.80%) |
Apr 06, 2020 | 0.0540 | 0.0540 | 0.0500 | 0.0500 | 304,757 | -0.00(-7.41%) |
Apr 03, 2020 | 0.0560 | 0.0560 | 0.0500 | 0.0540 | 519,700 | -0.00(-3.40%) |
Apr 02, 2020 | 0.0570 | 0.0570 | 0.0542 | 0.0559 | 312,216 | +0.00(+0.54%) |
Apr 01, 2020 | 0.0580 | 0.0580 | 0.0541 | 0.0556 | 128,101 | +0.00(+1.09%) |
Mar 31, 2020 | 0.0594 | 0.0650 | 0.0502 | 0.0550 | 1,569,653 | -0.00(-6.46%) |
Mar 30, 2020 | 0.0940 | 0.0940 | 0.0535 | 0.0588 | 1,146,502 | -0.02(-20.54%) |
Mar 27, 2020 | 0.0500 | 0.0800 | 0.0480 | 0.0740 | 1,172,600 | +0.02(+38.32%) |
Mar 26, 2020 | 0.0550 | 0.0560 | 0.0470 | 0.0535 | 60,708 | +0.00(+9.18%) |
Mar 25, 2020 | 0.0560 | 0.0560 | 0.0471 | 0.0490 | 269,339 | -0.00(-2.97%) |
Mar 24, 2020 | 0.0515 | 0.0580 | 0.0505 | 0.0505 | 209,884 | -0.00(-6.48%) |
Mar 23, 2020 | 0.0500 | 0.0580 | 0.0451 | 0.0540 | 351,785 | -0.00(-1.82%) |
Mar 20, 2020 | 0.0580 | 0.0580 | 0.0500 | 0.0550 | 210,900 | +0.00(+0.36%) |
Mar 19, 2020 | 0.0543 | 0.0550 | 0.0451 | 0.0548 | 112,089 | +0.00(+4.18%) |
Mar 18, 2020 | 0.0502 | 0.0550 | 0.0450 | 0.0526 | 204,436 | -0.00(-2.23%) |
Mar 17, 2020 | 0.0590 | 0.0590 | 0.0470 | 0.0538 | 193,172 | -0.00(-7.72%) |
Mar 16, 2020 | 0.0595 | 0.0597 | 0.0500 | 0.0583 | 213,470 | -0.00(-0.85%) |
Mar 13, 2020 | 0.0597 | 0.0597 | 0.0518 | 0.0588 | 110,300 | +0.00(+5.00%) |
Mar 12, 2020 | 0.0648 | 0.0648 | 0.0500 | 0.0560 | 225,957 | -0.00(-6.35%) |
Mar 11, 2020 | 0.0600 | 0.0630 | 0.0550 | 0.0598 | 143,990 | -0.00(-3.08%) |
Mar 10, 2020 | 0.0675 | 0.0675 | 0.0500 | 0.0617 | 868,539 | +0.00(+7.12%) |
Mar 09, 2020 | 0.0600 | 0.0788 | 0.0550 | 0.0576 | 396,628 | -0.01(-16.52%) |
Mar 06, 2020 | 0.0850 | 0.0850 | 0.0680 | 0.0690 | 438,700 | -0.01(-12.66%) |
Mar 05, 2020 | 0.0930 | 0.0950 | 0.0750 | 0.0790 | 863,135 | -0.01(-7.82%) |
Mar 04, 2020 | 0.0925 | 0.0925 | 0.0800 | 0.0857 | 741,051 | +0.00(+3.50%) |
Mar 03, 2020 | 0.0800 | 0.1000 | 0.0735 | 0.0828 | 1,574,637 | +0.01(+10.40%) |