Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1934 | 0.2020 | 0.1910 | 0.2000 | 11,400 | +0.01(+5.15%) |
May 28, 2020 | 0.1887 | 0.2042 | 0.1840 | 0.1902 | 33,792 | -0.01(-5.37%) |
May 27, 2020 | 0.1972 | 0.2030 | 0.1838 | 0.2010 | 141,474 | +0.00(+1.93%) |
May 26, 2020 | 0.1991 | 0.2125 | 0.1959 | 0.1972 | 141,983 | -0.02(-7.20%) |
May 22, 2020 | 0.2000 | 0.2181 | 0.2000 | 0.2125 | 34,500 | +0.01(+6.25%) |
May 21, 2020 | 0.2051 | 0.2051 | 0.1962 | 0.2000 | 50,294 | -0.01(-4.21%) |
May 20, 2020 | 0.2260 | 0.2289 | 0.2036 | 0.2088 | 51,292 | -0.01(-4.66%) |
May 19, 2020 | 0.2131 | 0.2225 | 0.2073 | 0.2190 | 87,598 | +0.02(+7.88%) |
May 18, 2020 | 0.2100 | 0.2100 | 0.2030 | 0.2030 | 61,983 | -0.02(-7.60%) |
May 15, 2020 | 0.2275 | 0.2357 | 0.2090 | 0.2197 | 59,800 | -0.00(-0.50%) |
May 14, 2020 | 0.1825 | 0.2208 | 0.1825 | 0.2208 | 64,560 | +0.04(+22.67%) |
May 13, 2020 | 0.1955 | 0.2000 | 0.1793 | 0.1800 | 71,812 | -0.02(-9.09%) |
May 12, 2020 | 0.2196 | 0.2250 | 0.1980 | 0.1980 | 95,799 | -0.01(-5.85%) |
May 11, 2020 | 0.2359 | 0.2359 | 0.2100 | 0.2103 | 31,898 | -0.02(-8.45%) |
May 08, 2020 | 0.2294 | 0.2382 | 0.2200 | 0.2297 | 17,700 | +0.01(+4.41%) |
May 07, 2020 | 0.2450 | 0.2450 | 0.2187 | 0.2200 | 42,705 | +0.00(+0.00%) |
May 06, 2020 | 0.2162 | 0.2345 | 0.2100 | 0.2200 | 33,516 | +0.00(+0.64%) |
May 05, 2020 | 0.2080 | 0.2226 | 0.2045 | 0.2186 | 62,655 | +0.01(+6.22%) |
May 04, 2020 | 0.2140 | 0.2270 | 0.2000 | 0.2058 | 79,708 | -0.01(-3.33%) |
May 01, 2020 | 0.2268 | 0.2269 | 0.2104 | 0.2129 | 53,500 | -0.01(-3.75%) |
Apr 30, 2020 | 0.2038 | 0.2300 | 0.2033 | 0.2212 | 192,983 | +0.02(+9.78%) |
Apr 29, 2020 | 0.2100 | 0.2174 | 0.1900 | 0.2015 | 214,195 | -0.01(-5.40%) |
Apr 28, 2020 | 0.2187 | 0.2382 | 0.1964 | 0.2130 | 54,563 | -0.02(-7.79%) |
Apr 27, 2020 | 0.2110 | 0.2310 | 0.1955 | 0.2310 | 129,739 | +0.02(+8.50%) |
Apr 24, 2020 | 0.2361 | 0.2473 | 0.1970 | 0.2129 | 71,100 | -0.03(-10.73%) |
Apr 23, 2020 | 0.2533 | 0.2678 | 0.2111 | 0.2385 | 245,073 | +0.01(+6.00%) |
Apr 22, 2020 | 0.1800 | 0.2258 | 0.1770 | 0.2250 | 217,039 | +0.05(+25.00%) |
Apr 21, 2020 | 0.1838 | 0.1940 | 0.1675 | 0.1800 | 117,182 | +0.00(+2.68%) |
Apr 20, 2020 | 0.1503 | 0.1894 | 0.1503 | 0.1753 | 47,682 | +0.03(+22.16%) |
Apr 17, 2020 | 0.1400 | 0.1435 | 0.1400 | 0.1435 | 3,300 | +0.01(+4.74%) |
Apr 16, 2020 | 0.1291 | 0.1411 | 0.1291 | 0.1370 | 11,400 | -0.00(-1.01%) |
Apr 15, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1384 | 2,604 | -0.00(-0.57%) |
Apr 14, 2020 | 0.1457 | 0.1478 | 0.1378 | 0.1392 | 32,333 | +0.00(+3.26%) |
Apr 13, 2020 | 0.1359 | 0.1373 | 0.1348 | 0.1348 | 2,417 | -0.01(-4.06%) |
Apr 09, 2020 | 0.1594 | 0.1628 | 0.1357 | 0.1405 | 99,300 | -0.01(-3.83%) |
Apr 08, 2020 | 0.1459 | 0.1550 | 0.1400 | 0.1461 | 33,179 | -0.02(-13.09%) |
Apr 07, 2020 | 0.1696 | 0.1713 | 0.1681 | 0.1681 | 2,556 | -0.00(-1.12%) |
Apr 06, 2020 | 0.1780 | 0.1860 | 0.1618 | 0.1700 | 253,740 | +0.02(+9.68%) |
Apr 03, 2020 | 0.1110 | 0.1710 | 0.1110 | 0.1550 | 88,400 | +0.05(+44.59%) |
Apr 02, 2020 | 0.0900 | 0.1072 | 0.0900 | 0.1072 | 88,920 | +0.00(+3.68%) |
Apr 01, 2020 | 0.0854 | 0.1034 | 0.0829 | 0.1034 | 16,315 | +0.02(+21.65%) |
Mar 31, 2020 | 0.0848 | 0.1000 | 0.0848 | 0.0850 | 33,683 | -0.00(-2.97%) |
Mar 30, 2020 | 0.0850 | 0.1002 | 0.0850 | 0.0876 | 22,660 | -0.00(-0.45%) |
Mar 27, 2020 | 0.0900 | 0.1500 | 0.0880 | 0.0880 | 5,200 | -0.02(-14.81%) |
Mar 26, 2020 | 0.0959 | 0.1033 | 0.0936 | 0.1033 | 4,050 | +0.00(+3.30%) |
Mar 25, 2020 | 0.1000 | 0.1000 | 0.0850 | 0.1000 | 36,300 | +0.01(+5.26%) |
Mar 24, 2020 | 0.1000 | 0.1016 | 0.0828 | 0.0950 | 24,190 | +0.01(+18.75%) |
Mar 23, 2020 | 0.0727 | 0.0800 | 0.0727 | 0.0800 | 6,020 | +0.01(+15.27%) |
Mar 20, 2020 | 0.0772 | 0.0825 | 0.0694 | 0.0694 | 95,500 | -0.02(-18.35%) |
Mar 19, 2020 | 0.0850 | 0.0883 | 0.0697 | 0.0850 | 96,205 | +0.01(+13.03%) |
Mar 18, 2020 | 0.0865 | 0.0941 | 0.0750 | 0.0752 | 89,735 | -0.01(-10.79%) |
Mar 17, 2020 | 0.0900 | 0.0945 | 0.0807 | 0.0843 | 40,382 | -0.02(-15.70%) |
Mar 16, 2020 | 0.0786 | 0.1003 | 0.0680 | 0.1000 | 134,500 | -0.01(-13.04%) |
Mar 13, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 200 | +0.01(+15.00%) |
Mar 12, 2020 | 0.1172 | 0.1172 | 0.0830 | 0.1000 | 189,453 | -0.01(-13.04%) |
Mar 11, 2020 | 0.1386 | 0.1417 | 0.1150 | 0.1150 | 13,122 | -0.02(-17.03%) |
Mar 10, 2020 | 0.1577 | 0.1577 | 0.1257 | 0.1386 | 24,141 | -0.01(-6.60%) |
Mar 09, 2020 | 0.1143 | 0.1700 | 0.1143 | 0.1484 | 219,539 | -0.00(-1.07%) |
Mar 06, 2020 | 0.1386 | 0.1650 | 0.1386 | 0.1500 | 15,300 | -0.02(-9.09%) |
Mar 05, 2020 | 0.1500 | 0.1675 | 0.1500 | 0.1650 | 21,120 | +0.02(+13.01%) |
Mar 04, 2020 | 0.1460 | 0.1460 | 0.1460 | 0.1460 | 621 | +0.01(+6.49%) |
Mar 03, 2020 | 0.1440 | 0.1478 | 0.1371 | 0.1371 | 8,836 | -0.00(-1.44%) |