Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1310 | 0.1520 | 0.1100 | 0.1147 | 11,950 | -0.01(-4.42%) |
Apr 29, 2020 | 0.1150 | 0.1290 | 0.1150 | 0.1200 | 24,500 | +0.00(+4.35%) |
Apr 28, 2020 | 0.1325 | 0.1325 | 0.1150 | 0.1150 | 19,034 | -0.01(-9.45%) |
Apr 27, 2020 | 0.1400 | 0.1400 | 0.1270 | 0.1270 | 6,457 | +0.00(+0.00%) |
Apr 24, 2020 | 0.1120 | 0.1270 | 0.1120 | 0.1270 | 2,900 | +0.03(+27.00%) |
Apr 23, 2020 | 0.1400 | 0.1400 | 0.1000 | 0.1000 | 30,600 | -0.01(-9.09%) |
Apr 22, 2020 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 19,648 | -0.02(-12.70%) |
Apr 21, 2020 | 0.1440 | 0.1440 | 0.0990 | 0.1260 | 5,300 | +0.01(+6.33%) |
Apr 20, 2020 | 0.1060 | 0.1445 | 0.1060 | 0.1185 | 42,022 | -0.01(-9.89%) |
Apr 17, 2020 | 0.1200 | 0.1315 | 0.1200 | 0.1315 | 4,800 | +0.02(+19.33%) |
Apr 16, 2020 | 0.1129 | 0.1129 | 0.1000 | 0.1102 | 16,316 | -0.00(-0.72%) |
Apr 15, 2020 | 0.1265 | 0.1395 | 0.1110 | 0.1110 | 7,894 | -0.00(-1.77%) |
Apr 14, 2020 | 0.1158 | 0.1306 | 0.1130 | 0.1130 | 28,525 | +0.01(+6.60%) |
Apr 13, 2020 | 0.1060 | 0.1470 | 0.1060 | 0.1060 | 8,870 | -0.01(-7.83%) |
Apr 09, 2020 | 0.1200 | 0.1200 | 0.1150 | 0.1150 | 23,600 | +0.01(+15.00%) |
Apr 08, 2020 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 22,256 | -0.02(-16.67%) |
Apr 07, 2020 | 0.1150 | 0.1200 | 0.1130 | 0.1200 | 6,150 | +0.00(+0.00%) |
Apr 06, 2020 | 0.1120 | 0.1200 | 0.1062 | 0.1200 | 31,775 | +0.01(+12.15%) |
Apr 03, 2020 | 0.1230 | 0.1230 | 0.1070 | 0.1070 | 7,300 | -0.03(-19.55%) |
Apr 02, 2020 | 0.1020 | 0.1330 | 0.1020 | 0.1330 | 4,500 | +0.04(+46.15%) |
Apr 01, 2020 | 0.1200 | 0.1200 | 0.0910 | 0.0910 | 8,550 | -0.03(-24.17%) |
Mar 31, 2020 | 0.1000 | 0.1200 | 0.0800 | 0.1200 | 133,525 | +0.04(+55.84%) |
Mar 30, 2020 | 0.0800 | 0.0800 | 0.0770 | 0.0770 | 25,580 | -0.01(-12.90%) |
Mar 27, 2020 | 0.1050 | 0.1050 | 0.0884 | 0.0884 | 21,300 | -0.02(-15.81%) |
Mar 26, 2020 | 0.1030 | 0.1050 | 0.0820 | 0.1050 | 62,710 | +0.03(+31.41%) |
Mar 25, 2020 | 0.0980 | 0.1102 | 0.0669 | 0.0799 | 65,050 | -0.01(-13.71%) |
Mar 24, 2020 | 0.0930 | 0.0975 | 0.0860 | 0.0926 | 4,419 | +0.01(+15.17%) |
Mar 23, 2020 | 0.0820 | 0.0900 | 0.0804 | 0.0804 | 32,320 | -0.01(-12.61%) |
Mar 20, 2020 | 0.0951 | 0.1000 | 0.0920 | 0.0920 | 34,400 | +0.00(+1.55%) |
Mar 19, 2020 | 0.0750 | 0.1040 | 0.0750 | 0.0906 | 24,932 | +0.00(+0.00%) |
Mar 18, 2020 | 0.0980 | 0.1050 | 0.0900 | 0.0906 | 23,830 | -0.01(-13.71%) |
Mar 17, 2020 | 0.1180 | 0.1180 | 0.0978 | 0.1050 | 27,205 | -0.01(-11.02%) |
Mar 16, 2020 | 0.0800 | 0.1180 | 0.0800 | 0.1180 | 45,522 | +0.02(+18.00%) |
Mar 13, 2020 | 0.1400 | 0.1400 | 0.0970 | 0.1000 | 17,600 | +0.00(+0.00%) |
Mar 12, 2020 | 0.0974 | 0.1234 | 0.0757 | 0.1000 | 67,203 | -0.00(-4.76%) |
Mar 11, 2020 | 0.1156 | 0.1156 | 0.1050 | 0.1050 | 55,400 | -0.03(-24.41%) |
Mar 10, 2020 | 0.1499 | 0.1499 | 0.1179 | 0.1389 | 22,623 | +0.02(+16.43%) |
Mar 09, 2020 | 0.1560 | 0.1560 | 0.1143 | 0.1193 | 22,067 | -0.03(-22.63%) |
Mar 06, 2020 | 0.1500 | 0.1560 | 0.1450 | 0.1542 | 21,400 | +0.00(+1.45%) |
Mar 05, 2020 | 0.1420 | 0.1545 | 0.1420 | 0.1520 | 11,404 | +0.01(+10.87%) |
Mar 04, 2020 | 0.1389 | 0.1670 | 0.1371 | 0.1371 | 22,500 | +0.00(+0.07%) |
Mar 03, 2020 | 0.1390 | 0.1675 | 0.1370 | 0.1370 | 8,034 | +0.00(+0.74%) |
Mar 02, 2020 | 0.1320 | 0.1409 | 0.1320 | 0.1360 | 25,900 | -0.01(-9.33%) |
Feb 28, 2020 | 0.1250 | 0.1600 | 0.1235 | 0.1500 | 70,000 | -0.02(-11.76%) |
Feb 27, 2020 | 0.1570 | 0.1700 | 0.1570 | 0.1700 | 1,271 | +0.00(+2.10%) |
Feb 26, 2020 | 0.1630 | 0.1685 | 0.1630 | 0.1665 | 10,220 | -0.00(-2.63%) |
Feb 25, 2020 | 0.1700 | 0.1816 | 0.1700 | 0.1710 | 12,420 | +0.00(+0.59%) |
Feb 24, 2020 | 0.1760 | 0.1760 | 0.1700 | 0.1700 | 9,610 | -0.00(-0.06%) |
Feb 21, 2020 | 0.1980 | 0.1980 | 0.1680 | 0.1701 | 7,500 | -0.03(-13.87%) |
Feb 20, 2020 | 0.1700 | 0.1975 | 0.1700 | 0.1975 | 19,501 | +0.00(+1.18%) |
Feb 19, 2020 | 0.1930 | 0.2100 | 0.1930 | 0.1952 | 44,800 | +0.01(+6.09%) |
Feb 18, 2020 | 0.1840 | 0.2200 | 0.1840 | 0.1840 | 27,872 | +0.02(+10.18%) |
Feb 14, 2020 | 0.1900 | 0.1900 | 0.1670 | 0.1670 | 7,300 | -0.02(-12.11%) |
Feb 13, 2020 | 0.1836 | 0.1900 | 0.1740 | 0.1900 | 11,444 | +0.02(+15.15%) |
Feb 12, 2020 | 0.1825 | 0.1825 | 0.1650 | 0.1650 | 20,424 | -0.02(-10.81%) |
Feb 11, 2020 | 0.1950 | 0.1950 | 0.1681 | 0.1850 | 4,200 | +0.01(+5.11%) |
Feb 10, 2020 | 0.1760 | 0.2000 | 0.1760 | 0.1760 | 17,150 | -0.01(-4.86%) |
Feb 07, 2020 | 0.1850 | 0.1851 | 0.1850 | 0.1850 | 6,800 | +0.00(+2.72%) |
Feb 06, 2020 | 0.2270 | 0.2270 | 0.1791 | 0.1801 | 11,353 | -0.04(-17.76%) |
Feb 05, 2020 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 1,012 | +0.02(+10.61%) |
Feb 04, 2020 | 0.1997 | 0.1997 | 0.1860 | 0.1980 | 22,416 | -0.00(-1.93%) |