Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2400 | 0.2400 | 0.2000 | 0.2000 | 78,300 | +0.02(+8.11%) |
May 28, 2020 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 186 | -0.02(-7.50%) |
May 27, 2020 | 0.2000 | 0.2499 | 0.2000 | 0.2000 | 15,600 | -0.05(-19.97%) |
May 26, 2020 | 0.2499 | 0.2499 | 0.2499 | 25 | +0.00(+0.00%) | |
May 22, 2020 | 0.2700 | 0.2700 | 0.1800 | 0.2499 | 30,900 | +0.03(+13.59%) |
May 21, 2020 | 0.1850 | 0.2200 | 0.1850 | 0.2200 | 42,610 | +0.05(+29.41%) |
May 19, 2020 | 0.1700 | 0.1700 | 0.1700 | 0 | +0.00(+0.00%) | |
May 18, 2020 | 0.1700 | 0.1850 | 0.1700 | 0.1700 | 22,156 | -0.01(-5.24%) |
May 15, 2020 | 0.1700 | 0.1850 | 0.1700 | 0.1794 | 69,400 | +0.02(+10.40%) |
May 14, 2020 | 0.1650 | 0.1800 | 0.1312 | 0.1625 | 35,564 | -0.00(-1.52%) |
May 13, 2020 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 10,511 | +0.00(+3.00%) |
May 12, 2020 | 0.1670 | 0.1670 | 0.1602 | 0.1602 | 5,511 | -0.02(-13.41%) |
May 11, 2020 | 0.1858 | 0.1858 | 0.1660 | 0.1850 | 10,708 | +0.01(+2.78%) |
May 06, 2020 | 0.1800 | 0.1800 | 0.1800 | 0 | +0.01(+8.70%) | |
May 05, 2020 | 0.1900 | 0.1900 | 0.1651 | 0.1656 | 61,139 | -0.05(-22.62%) |
May 01, 2020 | 0.2140 | 0.2140 | 0.2140 | 0 | +0.01(+4.90%) | |
Apr 30, 2020 | 0.2000 | 0.2140 | 0.1650 | 0.2040 | 13,335 | -0.01(-4.67%) |
Apr 29, 2020 | 0.2140 | 0.2140 | 0.1970 | 0.2140 | 3,026 | +0.03(+18.89%) |
Apr 28, 2020 | 0.2090 | 0.2090 | 0.1800 | 0.1800 | 7,800 | -0.03(-14.29%) |
Apr 27, 2020 | 0.1870 | 0.2140 | 0.1800 | 0.2100 | 15,940 | -0.00(-1.87%) |
Apr 24, 2020 | 0.2149 | 0.2150 | 0.1700 | 0.2140 | 3,000 | -0.01(-2.68%) |
Apr 23, 2020 | 0.2590 | 0.2590 | 0.2199 | 0.2199 | 4,320 | +0.00(+0.41%) |
Apr 22, 2020 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 3,050 | -0.00(-0.41%) |
Apr 21, 2020 | 0.2199 | 0.2199 | 0.2199 | 10 | +0.00(+0.00%) | |
Apr 20, 2020 | 0.2175 | 0.2199 | 0.1700 | 0.2199 | 22,000 | -0.00(-0.05%) |
Apr 17, 2020 | 0.1800 | 0.2200 | 0.1661 | 0.2200 | 3,700 | +0.04(+22.22%) |
Apr 16, 2020 | 0.2600 | 0.2600 | 0.1800 | 0.1800 | 36,942 | -0.04(-18.18%) |
Apr 15, 2020 | 0.2400 | 0.2400 | 0.1900 | 0.2200 | 37,635 | -0.03(-12.00%) |
Apr 14, 2020 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | 11,200 | +0.05(+25.00%) |
Apr 13, 2020 | 0.2200 | 0.2299 | 0.2000 | 0.2000 | 31,830 | -0.01(-4.76%) |
Apr 09, 2020 | 0.2000 | 0.2100 | 0.1800 | 0.2100 | 19,000 | +0.01(+5.00%) |
Apr 08, 2020 | 0.1949 | 0.2500 | 0.1900 | 0.2000 | 15,200 | +0.00(+0.10%) |
Apr 07, 2020 | 0.1930 | 0.1998 | 0.1899 | 0.1998 | 11,287 | +0.04(+24.72%) |
Apr 06, 2020 | 0.1758 | 0.1800 | 0.1601 | 0.1602 | 16,394 | -0.04(-19.86%) |
Apr 03, 2020 | 0.2000 | 0.2200 | 0.1715 | 0.1999 | 60,100 | -0.06(-23.09%) |
Apr 02, 2020 | 0.2300 | 0.2900 | 0.2000 | 0.2599 | 109,486 | +0.04(+18.14%) |
Apr 01, 2020 | 0.3290 | 0.3290 | 0.2010 | 0.2200 | 287,770 | -0.11(-33.33%) |
Mar 31, 2020 | 0.3500 | 0.3500 | 0.2400 | 0.3300 | 42,327 | -0.02(-5.71%) |
Mar 30, 2020 | 0.3200 | 0.3500 | 0.3050 | 0.3500 | 10,498 | +0.03(+9.37%) |
Mar 27, 2020 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 300 | -0.03(-8.57%) |
Mar 26, 2020 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | 51,005 | +0.00(+0.00%) |
Mar 25, 2020 | 0.3500 | 0.3500 | 0.3100 | 0.3500 | 15,064 | -0.03(-7.85%) |
Mar 24, 2020 | 0.3600 | 0.3798 | 0.3100 | 0.3798 | 4,729 | -0.01(-2.62%) |
Mar 23, 2020 | 0.3200 | 0.3900 | 0.3200 | 0.3900 | 4,520 | +0.08(+25.77%) |
Mar 20, 2020 | 0.4400 | 0.4400 | 0.3101 | 0.3101 | 3,200 | -0.17(-35.38%) |
Mar 19, 2020 | 0.4799 | 0.4799 | 0.4799 | 28 | +0.00(+0.00%) | |
Mar 18, 2020 | 0.4999 | 0.5000 | 0.4799 | 0.4799 | 4,680 | -0.02(-4.02%) |
Mar 17, 2020 | 0.5000 | 0.5000 | 0.4005 | 0.5000 | 6,396 | +0.20(+66.61%) |
Mar 16, 2020 | 0.4400 | 0.5000 | 0.3001 | 0.3001 | 43,799 | -0.20(-39.98%) |
Mar 13, 2020 | 0.6000 | 0.6000 | 0.4675 | 0.5000 | 70,600 | -0.11(-18.03%) |
Mar 12, 2020 | 0.6100 | 0.6100 | 0.6000 | 0.6100 | 18,114 | -0.09(-12.86%) |
Mar 11, 2020 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,555 | +0.14(+25.00%) |
Mar 10, 2020 | 0.7499 | 0.7499 | 0.5200 | 0.5600 | 6,035 | -0.15(-21.12%) |
Mar 09, 2020 | 0.6500 | 0.7099 | 0.5100 | 0.7099 | 4,050 | -0.04(-5.35%) |
Mar 06, 2020 | 0.7299 | 0.7500 | 0.7299 | 0.7500 | 3,400 | +0.07(+10.29%) |
Mar 05, 2020 | 0.7299 | 0.7299 | 0.6800 | 0.6800 | 1,531 | +0.00(+0.00%) |
Mar 04, 2020 | 0.7299 | 0.7299 | 0.6800 | 0.6800 | 1,825 | -0.06(-8.10%) |
Mar 03, 2020 | 0.7399 | 0.7499 | 0.7399 | 0.7399 | 1,925 | +0.19(+34.53%) |