Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0829 | 0.0840 | 0.0800 | 0.0820 | 294,200 | -0.00(-0.97%) |
May 28, 2020 | 0.0835 | 0.0840 | 0.0800 | 0.0828 | 967,451 | +0.00(+0.98%) |
May 27, 2020 | 0.0810 | 0.0840 | 0.0810 | 0.0820 | 119,192 | +0.00(+0.00%) |
May 26, 2020 | 0.0870 | 0.0870 | 0.0760 | 0.0820 | 555,629 | -0.00(-3.53%) |
May 22, 2020 | 0.0860 | 0.0860 | 0.0800 | 0.0850 | 231,300 | -0.00(-2.30%) |
May 21, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0870 | 479,125 | +0.00(+0.58%) |
May 20, 2020 | 0.0868 | 0.0900 | 0.0843 | 0.0865 | 518,636 | -0.00(-0.57%) |
May 19, 2020 | 0.0931 | 0.0950 | 0.0836 | 0.0870 | 554,942 | +0.01(+7.41%) |
May 18, 2020 | 0.0740 | 0.0810 | 0.0740 | 0.0810 | 875,463 | +0.01(+9.46%) |
May 15, 2020 | 0.0690 | 0.0740 | 0.0690 | 0.0740 | 1,511,800 | -0.00(-3.77%) |
May 14, 2020 | 0.0690 | 0.0773 | 0.0690 | 0.0769 | 546,871 | -0.00(-3.88%) |
May 13, 2020 | 0.0820 | 0.0820 | 0.0750 | 0.0800 | 1,464,139 | +0.00(+0.00%) |
May 12, 2020 | 0.0825 | 0.0849 | 0.0800 | 0.0800 | 443,684 | -0.00(-3.61%) |
May 11, 2020 | 0.0900 | 0.0903 | 0.0830 | 0.0830 | 536,872 | -0.01(-6.32%) |
May 08, 2020 | 0.0932 | 0.0932 | 0.0825 | 0.0886 | 1,402,100 | +0.01(+7.92%) |
May 07, 2020 | 0.0816 | 0.0830 | 0.0780 | 0.0821 | 2,115,114 | +0.01(+8.03%) |
May 06, 2020 | 0.0780 | 0.0780 | 0.0720 | 0.0760 | 3,606,292 | +0.00(+2.70%) |
May 05, 2020 | 0.0710 | 0.0780 | 0.0700 | 0.0740 | 1,634,671 | +0.00(+3.50%) |
May 04, 2020 | 0.0718 | 0.0785 | 0.0676 | 0.0715 | 1,637,116 | -0.00(-3.38%) |
May 01, 2020 | 0.0700 | 0.0750 | 0.0700 | 0.0740 | 1,025,700 | +0.00(+5.71%) |
Apr 30, 2020 | 0.0750 | 0.0750 | 0.0680 | 0.0700 | 1,342,607 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0700 | 0.0749 | 0.0685 | 0.0700 | 823,314 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0750 | 0.0750 | 0.0645 | 0.0700 | 1,233,464 | +0.00(+0.14%) |
Apr 27, 2020 | 0.0700 | 0.0750 | 0.0650 | 0.0699 | 1,094,812 | -0.00(-2.92%) |
Apr 24, 2020 | 0.0790 | 0.0900 | 0.0680 | 0.0720 | 1,279,300 | -0.00(-4.00%) |
Apr 23, 2020 | 0.0950 | 0.0950 | 0.0710 | 0.0750 | 3,927,322 | -0.00(-2.47%) |
Apr 22, 2020 | 0.0715 | 0.0780 | 0.0636 | 0.0769 | 2,567,173 | +0.00(+2.95%) |
Apr 21, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0747 | 2,009,682 | +0.00(+1.08%) |
Apr 20, 2020 | 0.0750 | 0.0780 | 0.0700 | 0.0739 | 1,581,741 | -0.00(-0.14%) |
Apr 17, 2020 | 0.0905 | 0.0905 | 0.0700 | 0.0740 | 1,376,700 | -0.00(-2.63%) |
Apr 16, 2020 | 0.0990 | 0.0990 | 0.0700 | 0.0760 | 4,958,750 | -0.01(-10.59%) |
Apr 15, 2020 | 0.0730 | 0.0890 | 0.0730 | 0.0850 | 6,386,087 | +0.01(+18.06%) |
Apr 14, 2020 | 0.0550 | 0.0730 | 0.0550 | 0.0720 | 2,899,755 | +0.03(+60.00%) |
Apr 13, 2020 | 0.0530 | 0.0550 | 0.0450 | 0.0450 | 2,658,045 | -0.01(-10.54%) |
Apr 09, 2020 | 0.0425 | 0.0570 | 0.0425 | 0.0503 | 2,234,100 | +0.01(+21.20%) |
Apr 08, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0415 | 2,124,400 | +0.00(+3.75%) |
Apr 07, 2020 | 0.0410 | 0.0560 | 0.0361 | 0.0400 | 3,580,159 | -0.01(-12.09%) |
Apr 06, 2020 | 0.0375 | 0.0455 | 0.0375 | 0.0455 | 742,682 | +0.01(+22.97%) |
Apr 03, 2020 | 0.0391 | 0.0420 | 0.0362 | 0.0370 | 1,593,900 | +0.00(+4.23%) |
Apr 02, 2020 | 0.0370 | 0.0370 | 0.0350 | 0.0355 | 637,258 | -0.00(-6.58%) |
Apr 01, 2020 | 0.0400 | 0.0400 | 0.0340 | 0.0380 | 875,920 | -0.00(-9.52%) |
Mar 31, 2020 | 0.0360 | 0.0420 | 0.0353 | 0.0420 | 668,353 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0400 | 0.0440 | 0.0385 | 0.0420 | 206,163 | +0.01(+13.51%) |
Mar 27, 2020 | 0.0350 | 0.0459 | 0.0350 | 0.0370 | 285,300 | +0.00(+5.71%) |
Mar 26, 2020 | 0.0360 | 0.0490 | 0.0350 | 0.0350 | 2,814,473 | -0.00(-11.39%) |
Mar 25, 2020 | 0.0390 | 0.0490 | 0.0310 | 0.0395 | 361,936 | +0.00(+0.25%) |
Mar 24, 2020 | 0.0350 | 0.0499 | 0.0250 | 0.0394 | 1,341,108 | +0.01(+31.33%) |
Mar 23, 2020 | 0.0520 | 0.0520 | 0.0260 | 0.0300 | 380,869 | -0.01(-24.05%) |
Mar 20, 2020 | 0.0310 | 0.0460 | 0.0300 | 0.0395 | 229,900 | +0.01(+27.42%) |
Mar 19, 2020 | 0.0414 | 0.0420 | 0.0288 | 0.0310 | 548,106 | -0.01(-15.99%) |
Mar 18, 2020 | 0.0370 | 0.0370 | 0.0320 | 0.0369 | 268,032 | -0.00(-5.14%) |
Mar 17, 2020 | 0.0320 | 0.0400 | 0.0285 | 0.0389 | 198,722 | +0.00(+5.14%) |
Mar 16, 2020 | 0.0350 | 0.0399 | 0.0260 | 0.0370 | 99,587 | -0.01(-21.28%) |
Mar 13, 2020 | 0.0400 | 0.0495 | 0.0400 | 0.0470 | 141,200 | +0.01(+30.56%) |
Mar 12, 2020 | 0.0495 | 0.0495 | 0.0360 | 0.0360 | 974,733 | -0.02(-30.10%) |
Mar 11, 2020 | 0.0510 | 0.0580 | 0.0510 | 0.0515 | 544,113 | +0.00(+0.98%) |
Mar 10, 2020 | 0.0550 | 0.0695 | 0.0510 | 0.0510 | 442,583 | -0.00(-4.14%) |
Mar 09, 2020 | 0.0550 | 0.0550 | 0.0530 | 0.0532 | 1,225,485 | -0.00(-5.84%) |
Mar 06, 2020 | 0.0565 | 0.0580 | 0.0560 | 0.0565 | 959,600 | -0.00(-5.83%) |
Mar 05, 2020 | 0.0560 | 0.0600 | 0.0560 | 0.0600 | 700,604 | +0.00(+6.19%) |
Mar 04, 2020 | 0.0600 | 0.0610 | 0.0565 | 0.0565 | 700,233 | -0.01(-8.72%) |
Mar 03, 2020 | 0.0560 | 0.0620 | 0.0560 | 0.0619 | 176,672 | +0.00(+3.34%) |