Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1600 | 0.1620 | 0.1540 | 0.1577 | 33,669,300 | -0.00(-1.07%) |
May 28, 2020 | 0.1705 | 0.1730 | 0.1550 | 0.1594 | 65,640,088 | -0.00(-2.33%) |
May 27, 2020 | 0.1460 | 0.1652 | 0.1438 | 0.1632 | 219,770,720 | -0.05(-22.58%) |
May 26, 2020 | 0.2101 | 0.2200 | 0.2050 | 0.2108 | 13,427,225 | -0.00(-1.86%) |
May 22, 2020 | 0.2200 | 0.2205 | 0.2000 | 0.2148 | 14,608,300 | -0.01(-3.59%) |
May 21, 2020 | 0.2404 | 0.2460 | 0.2163 | 0.2228 | 25,770,394 | +0.00(+0.59%) |
May 20, 2020 | 0.2290 | 0.2298 | 0.2110 | 0.2215 | 26,061,528 | -0.00(-1.77%) |
May 19, 2020 | 0.2205 | 0.2370 | 0.2150 | 0.2255 | 10,878,408 | +0.01(+2.50%) |
May 18, 2020 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | 13,602,211 | -0.01(-4.76%) |
May 15, 2020 | 0.2300 | 0.2345 | 0.2201 | 0.2310 | 18,041,500 | -0.01(-3.55%) |
May 14, 2020 | 0.2360 | 0.2480 | 0.2230 | 0.2395 | 12,356,268 | -0.01(-3.51%) |
May 13, 2020 | 0.2629 | 0.2665 | 0.2350 | 0.2482 | 23,325,820 | -0.02(-7.73%) |
May 12, 2020 | 0.2432 | 0.2880 | 0.2300 | 0.2690 | 59,427,624 | +0.02(+9.39%) |
May 11, 2020 | 0.2448 | 0.2800 | 0.2400 | 0.2459 | 38,163,628 | +0.01(+4.77%) |
May 08, 2020 | 0.3290 | 0.3550 | 0.2249 | 0.2347 | 130,816,400 | -0.04(-13.07%) |
May 07, 2020 | 0.2100 | 0.2800 | 0.2000 | 0.2700 | 180,300,112 | +0.07(+35.41%) |
May 06, 2020 | 0.1950 | 0.2099 | 0.1850 | 0.1994 | 20,588,878 | +0.01(+6.63%) |
May 05, 2020 | 0.2288 | 0.2300 | 0.1870 | 0.1870 | 46,222,156 | -0.00(-2.30%) |
May 04, 2020 | 0.1800 | 0.2030 | 0.1705 | 0.1914 | 55,883,296 | +0.02(+8.81%) |
May 01, 2020 | 0.1725 | 0.1821 | 0.1701 | 0.1759 | 9,659,200 | +0.01(+3.47%) |
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%) |