Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0699 | 0.0750 | 0.0625 | 0.0725 | 127,181 | +0.00(+3.72%) |
Mar 30, 2020 | 0.0480 | 0.0699 | 0.0480 | 0.0699 | 95,036 | +0.02(+39.80%) |
Mar 26, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 0.0600 | 0.0600 | 0.0410 | 0.0500 | 127,774 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0430 | 0.0500 | 0.0412 | 0.0500 | 54,104 | -0.00(-1.96%) |
Mar 23, 2020 | 0.0510 | 0.0510 | 0.0470 | 0.0510 | 3,600 | +0.00(+8.51%) |
Mar 20, 2020 | 0.0580 | 0.0580 | 0.0470 | 0.0470 | 51,400 | -0.01(-12.96%) |
Mar 19, 2020 | 0.0580 | 0.0580 | 0.0540 | 0.0540 | 20,250 | +0.01(+20.00%) |
Mar 18, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 90,410 | +0.00(+12.50%) |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,126 | -0.00(-0.25%) |
Mar 16, 2020 | 0.0600 | 0.0600 | 0.0401 | 0.0401 | 130,691 | -0.02(-34.26%) |
Mar 13, 2020 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 85,300 | +0.00(+1.50%) |
Mar 12, 2020 | 0.0630 | 0.0630 | 0.0600 | 0.0601 | 26,651 | -0.00(-4.60%) |
Mar 11, 2020 | 0.0685 | 0.0685 | 0.0630 | 0.0630 | 66,000 | -0.00(-3.08%) |
Mar 10, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 102,250 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0637 | 0.0700 | 0.0630 | 0.0650 | 27,334 | -0.00(-4.97%) |
Mar 06, 2020 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 1,000 | +0.00(+1.33%) |
Mar 05, 2020 | 0.0630 | 0.0700 | 0.0630 | 0.0675 | 5,775 | +0.00(+7.14%) |
Mar 04, 2020 | 0.0700 | 0.0700 | 0.0621 | 0.0630 | 29,497 | -0.00(-1.56%) |
Mar 03, 2020 | 0.0667 | 0.0700 | 0.0640 | 0.0640 | 1,430 | +0.00(+0.79%) |
Mar 02, 2020 | 0.0750 | 0.0750 | 0.0620 | 0.0635 | 26,423 | -0.01(-7.97%) |
Feb 28, 2020 | 0.0685 | 0.0695 | 0.0685 | 0.0690 | 20,900 | +0.00(+6.15%) |
Feb 27, 2020 | 0.0715 | 0.0749 | 0.0650 | 0.0650 | 124,263 | -0.00(-4.41%) |
Feb 26, 2020 | 0.0770 | 0.0770 | 0.0680 | 0.0680 | 142,318 | -0.00(-5.56%) |
Feb 25, 2020 | 0.1000 | 0.1000 | 0.0701 | 0.0720 | 22,454 | +0.00(+2.86%) |
Feb 24, 2020 | 0.0820 | 0.1005 | 0.0700 | 0.0700 | 30,215 | -0.00(-1.41%) |
Feb 21, 2020 | 0.0676 | 0.0763 | 0.0676 | 0.0710 | 14,700 | +0.00(+1.43%) |
Feb 20, 2020 | 0.0685 | 0.0990 | 0.0685 | 0.0700 | 274,050 | -0.00(-2.78%) |
Feb 19, 2020 | 0.0739 | 0.0750 | 0.0700 | 0.0720 | 15,850 | -0.01(-7.69%) |
Feb 18, 2020 | 0.0751 | 0.0800 | 0.0711 | 0.0780 | 36,200 | +0.01(+9.86%) |
Feb 14, 2020 | 0.0800 | 0.0800 | 0.0710 | 0.0710 | 46,800 | -0.01(-11.25%) |
Feb 13, 2020 | 0.0746 | 0.0800 | 0.0700 | 0.0800 | 90,863 | +0.01(+12.68%) |
Feb 12, 2020 | 0.0729 | 0.0729 | 0.0690 | 0.0710 | 7,000 | -0.00(-1.80%) |
Feb 11, 2020 | 0.0676 | 0.0745 | 0.0676 | 0.0723 | 7,551 | +0.00(+6.32%) |
Feb 10, 2020 | 0.0724 | 0.0800 | 0.0675 | 0.0680 | 76,403 | -0.01(-9.33%) |
Feb 07, 2020 | 0.0714 | 0.0750 | 0.0714 | 0.0750 | 20,100 | +0.00(+7.14%) |
Feb 06, 2020 | 0.0676 | 0.0700 | 0.0676 | 0.0700 | 208,959 | +0.00(+3.70%) |
Feb 05, 2020 | 0.0675 | 0.0709 | 0.0675 | 0.0675 | 11,034 | -0.00(-3.57%) |
Feb 04, 2020 | 0.0700 | 0.0725 | 0.0700 | 0.0700 | 222,275 | +0.00(+0.00%) |
Feb 03, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 12,700 | -0.00(-5.15%) |
Jan 31, 2020 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 1,400 | -0.01(-7.75%) |
Jan 30, 2020 | 0.0750 | 0.0800 | 0.0675 | 0.0800 | 201,100 | +0.00(+6.52%) |
Jan 29, 2020 | 0.0750 | 0.0751 | 0.0750 | 0.0751 | 7,642 | -0.00(-6.13%) |
Jan 28, 2020 | 0.0751 | 0.0800 | 0.0750 | 0.0800 | 51,341 | +0.01(+14.12%) |
Jan 27, 2020 | 0.0750 | 0.0820 | 0.0700 | 0.0701 | 183,847 | +0.00(+0.14%) |
Jan 24, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | 37,500 | -0.00(-2.23%) |
Jan 23, 2020 | 0.0630 | 0.0720 | 0.0630 | 0.0716 | 12,400 | +0.00(+0.85%) |
Jan 22, 2020 | 0.0819 | 0.0819 | 0.0613 | 0.0710 | 411,818 | -0.01(-6.70%) |
Jan 21, 2020 | 0.0711 | 0.0818 | 0.0711 | 0.0761 | 29,917 | +0.01(+8.40%) |
Jan 17, 2020 | 0.0725 | 0.0770 | 0.0702 | 0.0702 | 150,300 | +0.00(+0.14%) |
Jan 16, 2020 | 0.0714 | 0.0714 | 0.0701 | 0.0701 | 94,412 | -0.00(-6.53%) |
Jan 15, 2020 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 11,652 | +0.00(+0.00%) |
Jan 13, 2020 | 0.0750 | 0.0750 | 0.0750 | 0 | +0.00(+4.17%) | |
Jan 10, 2020 | 0.0790 | 0.0800 | 0.0720 | 0.0720 | 59,300 | -0.01(-8.28%) |
Jan 09, 2020 | 0.0820 | 0.0820 | 0.0785 | 0.0785 | 16,690 | -0.00(-0.63%) |
Jan 08, 2020 | 0.0755 | 0.0790 | 0.0755 | 0.0790 | 6,850 | +0.00(+2.60%) |
Jan 07, 2020 | 0.0798 | 0.0823 | 0.0770 | 0.0770 | 113,950 | -0.00(-0.52%) |
Jan 06, 2020 | 0.0803 | 0.0803 | 0.0768 | 0.0774 | 75,573 | +0.01(+8.40%) |
Jan 03, 2020 | 0.0800 | 0.0840 | 0.0714 | 0.0714 | 218,700 | -0.01(-9.04%) |