Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1706 | 0.1890 | 0.1680 | 0.1700 | 21,077,248 | -0.01(-5.29%) |
Apr 29, 2020 | 0.1899 | 0.2000 | 0.1755 | 0.1795 | 39,801,912 | -0.03(-13.91%) |
Apr 28, 2020 | 0.1679 | 0.2278 | 0.1580 | 0.2085 | 131,196,864 | +0.04(+27.13%) |
Apr 27, 2020 | 0.1550 | 0.1750 | 0.1550 | 0.1640 | 29,068,512 | +0.01(+5.81%) |
Apr 24, 2020 | 0.1500 | 0.1550 | 0.1481 | 0.1550 | 9,633,900 | +0.00(+1.24%) |
Apr 23, 2020 | 0.1550 | 0.1559 | 0.1475 | 0.1531 | 9,217,443 | +0.00(+0.07%) |
Apr 22, 2020 | 0.1550 | 0.1650 | 0.1420 | 0.1530 | 18,653,938 | -0.00(-0.46%) |
Apr 21, 2020 | 0.1760 | 0.1760 | 0.1515 | 0.1537 | 25,073,016 | +0.01(+3.78%) |
Apr 20, 2020 | 0.1585 | 0.1588 | 0.1400 | 0.1481 | 14,945,476 | -0.01(-8.30%) |
Apr 17, 2020 | 0.1470 | 0.2100 | 0.1370 | 0.1615 | 79,055,000 | +0.02(+12.23%) |
Apr 16, 2020 | 0.1270 | 0.1480 | 0.1250 | 0.1439 | 27,543,452 | +0.02(+11.98%) |
Apr 15, 2020 | 0.1320 | 0.1330 | 0.1220 | 0.1285 | 6,730,689 | -0.01(-4.10%) |
Apr 14, 2020 | 0.1390 | 0.1390 | 0.1310 | 0.1340 | 7,305,316 | -0.00(-3.11%) |
Apr 13, 2020 | 0.1400 | 0.1400 | 0.1310 | 0.1383 | 8,909,328 | +0.00(+2.44%) |
Apr 09, 2020 | 0.1400 | 0.1400 | 0.1300 | 0.1350 | 14,024,600 | -0.00(-2.32%) |
Apr 08, 2020 | 0.1127 | 0.1400 | 0.1100 | 0.1382 | 52,848,696 | -0.03(-17.44%) |
Apr 07, 2020 | 0.1700 | 0.1700 | 0.1560 | 0.1674 | 3,975,698 | -0.00(-0.77%) |
Apr 06, 2020 | 0.1749 | 0.1820 | 0.1665 | 0.1687 | 3,746,093 | +0.01(+3.12%) |
Apr 03, 2020 | 0.1750 | 0.1750 | 0.1550 | 0.1636 | 1,867,400 | -0.00(-0.79%) |
Apr 02, 2020 | 0.1750 | 0.1800 | 0.1550 | 0.1649 | 2,224,141 | +0.00(+1.23%) |
Apr 01, 2020 | 0.2000 | 0.2000 | 0.1600 | 0.1629 | 3,674,627 | -0.03(-14.13%) |
Mar 31, 2020 | 0.2100 | 0.2150 | 0.1830 | 0.1897 | 4,361,557 | -0.02(-10.86%) |
Mar 30, 2020 | 0.1683 | 0.2400 | 0.1606 | 0.2128 | 17,942,104 | +0.04(+26.44%) |
Mar 27, 2020 | 0.1685 | 0.1730 | 0.1580 | 0.1683 | 2,428,000 | +0.00(+0.18%) |
Mar 26, 2020 | 0.1603 | 0.1850 | 0.1603 | 0.1680 | 3,131,901 | +0.01(+5.00%) |
Mar 25, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | 2,568,936 | +0.00(+0.00%) |
Mar 24, 2020 | 0.1600 | 0.1800 | 0.1500 | 0.1600 | 2,875,032 | +0.01(+6.67%) |
Mar 23, 2020 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | 2,170,484 | -0.00(-2.53%) |
Mar 20, 2020 | 0.1450 | 0.1700 | 0.1400 | 0.1539 | 2,632,800 | -0.01(-3.51%) |
Mar 19, 2020 | 0.1600 | 0.1630 | 0.1315 | 0.1595 | 2,951,878 | +0.01(+6.33%) |
Mar 18, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | 3,355,153 | -0.01(-8.87%) |
Mar 17, 2020 | 0.1850 | 0.1850 | 0.1560 | 0.1646 | 2,469,017 | -0.01(-3.18%) |
Mar 16, 2020 | 0.1600 | 0.1919 | 0.1512 | 0.1700 | 3,692,817 | +0.01(+6.18%) |
Mar 13, 2020 | 0.1900 | 0.2049 | 0.1600 | 0.1601 | 6,976,200 | -0.02(-11.74%) |
Mar 12, 2020 | 0.1806 | 0.1969 | 0.1730 | 0.1814 | 4,137,259 | -0.03(-13.62%) |
Mar 11, 2020 | 0.2300 | 0.2500 | 0.2000 | 0.2100 | 6,927,454 | -0.04(-17.26%) |
Mar 10, 2020 | 0.2240 | 0.2970 | 0.2126 | 0.2538 | 18,124,628 | +0.04(+20.68%) |
Mar 09, 2020 | 0.2305 | 0.2420 | 0.2000 | 0.2103 | 4,715,370 | -0.05(-18.46%) |
Mar 06, 2020 | 0.3000 | 0.3000 | 0.2510 | 0.2579 | 8,013,700 | -0.01(-5.25%) |
Mar 05, 2020 | 0.2401 | 0.3098 | 0.2350 | 0.2722 | 13,067,461 | +0.01(+4.69%) |
Mar 04, 2020 | 0.2600 | 0.2700 | 0.2200 | 0.2600 | 6,952,383 | -0.02(-7.14%) |
Mar 03, 2020 | 0.2200 | 0.3400 | 0.2100 | 0.2800 | 27,226,162 | +0.08(+36.59%) |
Mar 02, 2020 | 0.2000 | 0.2198 | 0.1912 | 0.2050 | 3,348,350 | -0.02(-6.82%) |
Feb 28, 2020 | 0.2399 | 0.2399 | 0.2000 | 0.2200 | 8,667,500 | -0.03(-11.96%) |
Feb 27, 2020 | 0.1650 | 0.2850 | 0.1500 | 0.2499 | 20,022,836 | +0.05(+23.04%) |
Feb 26, 2020 | 0.2200 | 0.2395 | 0.2000 | 0.2031 | 7,799,940 | -0.05(-18.76%) |
Feb 25, 2020 | 0.2750 | 0.2750 | 0.2166 | 0.2500 | 9,028,941 | -0.03(-10.71%) |
Feb 24, 2020 | 0.2800 | 0.3000 | 0.2355 | 0.2800 | 10,439,899 | -0.03(-9.68%) |
Feb 21, 2020 | 0.4200 | 0.4450 | 0.2903 | 0.3100 | 38,806,900 | -0.03(-8.66%) |
Feb 20, 2020 | 0.2200 | 0.4990 | 0.2150 | 0.3394 | 93,654,184 | +0.10(+41.42%) |
Feb 19, 2020 | 0.1635 | 0.2749 | 0.1450 | 0.2400 | 70,852,296 | +0.11(+79.64%) |
Feb 18, 2020 | 0.1333 | 0.1350 | 0.1250 | 0.1336 | 21,119,634 | +0.01(+8.00%) |
Feb 14, 2020 | 0.1254 | 0.1299 | 0.1227 | 0.1237 | 11,607,100 | -0.01(-4.11%) |
Feb 13, 2020 | 0.1299 | 0.1299 | 0.1200 | 0.1290 | 8,120,051 | +0.00(+2.95%) |
Feb 12, 2020 | 0.1360 | 0.1400 | 0.1225 | 0.1253 | 6,019,817 | -0.07(-35.74%) |
Feb 11, 2020 | 0.2160 | 0.2160 | 0.1812 | 0.1950 | 1,006,389 | +0.02(+13.17%) |
Feb 10, 2020 | 0.1750 | 0.1800 | 0.1721 | 0.1723 | 245,934 | +0.00(+0.06%) |
Feb 07, 2020 | 0.2000 | 0.2000 | 0.1715 | 0.1722 | 654,200 | -0.02(-11.47%) |
Feb 06, 2020 | 0.2000 | 0.2000 | 0.1902 | 0.1945 | 221,808 | -0.01(-2.75%) |
Feb 05, 2020 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | 496,223 | -0.00(-0.30%) |
Feb 04, 2020 | 0.2210 | 0.2210 | 0.1900 | 0.2006 | 706,686 | -0.02(-8.82%) |