Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0720 | 0.0770 | 0.0640 | 0.0640 | 293,530 | -0.01(-8.57%) |
Apr 29, 2020 | 0.0700 | 0.0725 | 0.0650 | 0.0700 | 594,860 | -0.00(-1.82%) |
Apr 28, 2020 | 0.0790 | 0.0790 | 0.0690 | 0.0713 | 504,480 | +0.00(+3.33%) |
Apr 27, 2020 | 0.0790 | 0.0800 | 0.0690 | 0.0690 | 549,856 | -0.01(-7.75%) |
Apr 24, 2020 | 0.0630 | 0.0780 | 0.0623 | 0.0748 | 1,024,800 | +0.01(+18.73%) |
Apr 23, 2020 | 0.0521 | 0.0761 | 0.0521 | 0.0630 | 1,586,154 | +0.01(+15.81%) |
Apr 22, 2020 | 0.0598 | 0.0599 | 0.0510 | 0.0544 | 1,040,493 | -0.00(-7.80%) |
Apr 21, 2020 | 0.0633 | 0.0633 | 0.0570 | 0.0590 | 876,298 | -0.00(-5.60%) |
Apr 20, 2020 | 0.0700 | 0.0700 | 0.0600 | 0.0625 | 666,259 | -0.00(-5.30%) |
Apr 17, 2020 | 0.0700 | 0.0700 | 0.0640 | 0.0660 | 679,100 | -0.00(-2.94%) |
Apr 16, 2020 | 0.0775 | 0.0800 | 0.0640 | 0.0680 | 577,111 | -0.01(-9.33%) |
Apr 15, 2020 | 0.0945 | 0.0945 | 0.0650 | 0.0750 | 1,740,370 | -0.01(-6.25%) |
Apr 14, 2020 | 0.1050 | 0.1050 | 0.0736 | 0.0800 | 2,638,845 | +0.01(+14.29%) |
Apr 13, 2020 | 0.0620 | 0.0789 | 0.0620 | 0.0700 | 1,560,076 | +0.01(+12.90%) |
Apr 09, 2020 | 0.0620 | 0.0649 | 0.0595 | 0.0620 | 584,200 | +0.00(+1.64%) |
Apr 08, 2020 | 0.0630 | 0.0640 | 0.0585 | 0.0610 | 627,392 | -0.00(-1.61%) |
Apr 07, 2020 | 0.0650 | 0.0650 | 0.0580 | 0.0620 | 585,064 | +0.00(+3.33%) |
Apr 06, 2020 | 0.0725 | 0.0725 | 0.0565 | 0.0600 | 1,438,853 | -0.01(-14.04%) |
Apr 03, 2020 | 0.0850 | 0.0900 | 0.0635 | 0.0698 | 1,240,500 | -0.02(-17.88%) |
Apr 02, 2020 | 0.0800 | 0.1195 | 0.0660 | 0.0850 | 3,353,512 | +0.02(+36.66%) |
Apr 01, 2020 | 0.0998 | 0.0998 | 0.0550 | 0.0622 | 782,796 | +0.00(+3.49%) |
Mar 31, 2020 | 0.0644 | 0.0700 | 0.0580 | 0.0601 | 765,542 | -0.00(-2.44%) |
Mar 30, 2020 | 0.0660 | 0.0800 | 0.0603 | 0.0616 | 377,636 | -0.01(-16.76%) |
Mar 27, 2020 | 0.0775 | 0.0775 | 0.0690 | 0.0740 | 309,400 | +0.00(+1.37%) |
Mar 26, 2020 | 0.0700 | 0.0850 | 0.0700 | 0.0730 | 449,960 | -0.00(-2.54%) |
Mar 25, 2020 | 0.1000 | 0.1134 | 0.0700 | 0.0749 | 1,128,424 | -0.02(-21.16%) |
Mar 24, 2020 | 0.0950 | 0.1050 | 0.0950 | 0.0950 | 678,172 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0900 | 0.1180 | 0.0715 | 0.0950 | 1,014,799 | +0.01(+7.95%) |
Mar 20, 2020 | 0.0990 | 0.0990 | 0.0750 | 0.0880 | 508,400 | -0.01(-8.14%) |
Mar 19, 2020 | 0.1189 | 0.1189 | 0.0711 | 0.0958 | 1,006,929 | -0.01(-8.33%) |
Mar 18, 2020 | 0.0845 | 0.1190 | 0.0800 | 0.1045 | 2,041,368 | +0.03(+49.29%) |
Mar 17, 2020 | 0.0592 | 0.0870 | 0.0550 | 0.0700 | 930,769 | +0.01(+20.69%) |
Mar 16, 2020 | 0.0755 | 0.0825 | 0.0580 | 0.0580 | 725,591 | -0.03(-31.68%) |
Mar 13, 2020 | 0.1300 | 0.1300 | 0.0740 | 0.0849 | 602,700 | -0.05(-34.69%) |
Mar 12, 2020 | 0.0975 | 0.1300 | 0.0650 | 0.1300 | 1,351,097 | +0.04(+46.07%) |
Mar 11, 2020 | 0.1310 | 0.1450 | 0.0830 | 0.0890 | 1,150,412 | -0.04(-29.92%) |
Mar 10, 2020 | 0.1635 | 0.1635 | 0.1100 | 0.1270 | 1,086,762 | -0.01(-9.93%) |
Mar 09, 2020 | 0.1620 | 0.1620 | 0.1215 | 0.1410 | 1,724,976 | -0.02(-12.96%) |
Mar 06, 2020 | 0.2750 | 0.2822 | 0.1540 | 0.1620 | 2,697,100 | -0.11(-40.00%) |
Mar 05, 2020 | 0.1750 | 0.2870 | 0.1250 | 0.2700 | 3,538,514 | +0.12(+80.00%) |
Mar 04, 2020 | 0.1800 | 0.2050 | 0.1325 | 0.1500 | 1,851,572 | +0.00(+0.00%) |
Mar 03, 2020 | 0.1638 | 0.1638 | 0.1110 | 0.1500 | 2,680,026 | -0.01(-6.25%) |
Mar 02, 2020 | 0.1640 | 0.1900 | 0.1550 | 0.1600 | 698,301 | +0.00(+0.00%) |
Feb 28, 2020 | 0.1625 | 0.1800 | 0.1360 | 0.1600 | 1,552,200 | +0.02(+11.73%) |
Feb 27, 2020 | 0.2160 | 0.2500 | 0.1310 | 0.1432 | 2,552,636 | -0.09(-37.74%) |
Feb 26, 2020 | 0.3351 | 0.3551 | 0.2180 | 0.2300 | 4,106,648 | -0.18(-43.90%) |
Feb 25, 2020 | 0.3400 | 0.5174 | 0.2960 | 0.4100 | 3,626,297 | +0.08(+24.24%) |
Feb 24, 2020 | 0.1950 | 0.3300 | 0.1500 | 0.3300 | 6,914,710 | +0.15(+83.64%) |
Feb 21, 2020 | 0.1400 | 0.1878 | 0.1055 | 0.1797 | 2,259,300 | +0.04(+28.36%) |
Feb 20, 2020 | 0.0800 | 0.1750 | 0.0800 | 0.1400 | 2,618,360 | +0.06(+75.00%) |
Feb 19, 2020 | 0.0600 | 0.0800 | 0.0550 | 0.0800 | 814,303 | +0.02(+33.33%) |
Feb 18, 2020 | 0.0820 | 0.0820 | 0.0600 | 0.0600 | 475,657 | -0.01(-19.89%) |
Feb 14, 2020 | 0.0689 | 0.0890 | 0.0680 | 0.0749 | 1,059,400 | +0.01(+17.03%) |
Feb 13, 2020 | 0.0754 | 0.0899 | 0.0550 | 0.0640 | 1,138,639 | -0.02(-20.00%) |
Feb 12, 2020 | 0.1000 | 0.1000 | 0.0776 | 0.0800 | 1,183,196 | -0.01(-11.11%) |
Feb 11, 2020 | 0.1000 | 0.1050 | 0.0800 | 0.0900 | 731,684 | -0.01(-14.29%) |
Feb 10, 2020 | 0.1065 | 0.1065 | 0.0891 | 0.1050 | 266,984 | -0.00(-1.22%) |
Feb 07, 2020 | 0.0900 | 0.1070 | 0.0820 | 0.1063 | 1,141,100 | +0.02(+18.11%) |
Feb 06, 2020 | 0.0865 | 0.1039 | 0.0678 | 0.0900 | 910,520 | +0.02(+23.29%) |
Feb 05, 2020 | 0.0800 | 0.0800 | 0.0610 | 0.0730 | 269,610 | +0.01(+12.14%) |
Feb 04, 2020 | 0.1020 | 0.1020 | 0.0651 | 0.0651 | 379,859 | -0.01(-17.59%) |