Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0650 | 0.0650 | 0.0535 | 0.0572 | 1,489,400 | -0.00(-0.87%) |
May 28, 2020 | 0.0542 | 0.0580 | 0.0500 | 0.0577 | 3,459,496 | +0.00(+8.87%) |
May 27, 2020 | 0.0530 | 0.0530 | 0.0420 | 0.0530 | 6,040,908 | +0.00(+1.73%) |
May 26, 2020 | 0.0560 | 0.0560 | 0.0510 | 0.0521 | 1,707,272 | -0.00(-6.46%) |
May 22, 2020 | 0.0560 | 0.0560 | 0.0525 | 0.0557 | 2,122,400 | -0.00(-0.36%) |
May 21, 2020 | 0.0560 | 0.0560 | 0.0520 | 0.0559 | 1,304,340 | +0.00(+2.57%) |
May 20, 2020 | 0.0576 | 0.0579 | 0.0519 | 0.0545 | 1,567,741 | -0.00(-0.18%) |
May 19, 2020 | 0.0566 | 0.0590 | 0.0523 | 0.0546 | 2,351,481 | -0.00(-5.54%) |
May 18, 2020 | 0.0579 | 0.0588 | 0.0562 | 0.0578 | 843,909 | -0.00(-0.17%) |
May 15, 2020 | 0.0551 | 0.0580 | 0.0551 | 0.0579 | 1,001,100 | +0.00(+1.94%) |
May 14, 2020 | 0.0590 | 0.0590 | 0.0550 | 0.0568 | 697,159 | -0.00(-0.87%) |
May 13, 2020 | 0.0585 | 0.0585 | 0.0520 | 0.0573 | 687,062 | +0.00(+8.11%) |
May 12, 2020 | 0.0530 | 0.0580 | 0.0530 | 0.0530 | 1,139,032 | -0.00(-1.85%) |
May 11, 2020 | 0.0560 | 0.0560 | 0.0522 | 0.0540 | 805,791 | -0.00(-3.57%) |
May 08, 2020 | 0.0599 | 0.0599 | 0.0542 | 0.0560 | 1,097,100 | -0.00(-3.11%) |
May 07, 2020 | 0.0510 | 0.0583 | 0.0510 | 0.0578 | 2,393,731 | +0.00(+7.04%) |
May 06, 2020 | 0.0516 | 0.0540 | 0.0490 | 0.0540 | 2,777,923 | -0.00(-1.10%) |
May 05, 2020 | 0.0594 | 0.0599 | 0.0510 | 0.0546 | 1,050,819 | +0.00(+1.11%) |
May 04, 2020 | 0.0599 | 0.0599 | 0.0516 | 0.0540 | 2,194,746 | -0.00(-6.41%) |
May 01, 2020 | 0.0622 | 0.0622 | 0.0558 | 0.0577 | 4,889,600 | -0.00(-3.83%) |
Apr 30, 2020 | 0.0618 | 0.0630 | 0.0566 | 0.0600 | 4,540,204 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0650 | 0.0650 | 0.0545 | 0.0600 | 4,267,385 | +0.00(+3.09%) |
Apr 28, 2020 | 0.0544 | 0.0654 | 0.0496 | 0.0582 | 6,876,295 | +0.00(+6.79%) |
Apr 27, 2020 | 0.0490 | 0.0545 | 0.0480 | 0.0545 | 5,318,422 | +0.01(+15.96%) |
Apr 24, 2020 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 2,295,100 | +0.00(+2.62%) |
Apr 23, 2020 | 0.0490 | 0.0500 | 0.0458 | 0.0458 | 2,542,755 | -0.00(-7.47%) |
Apr 22, 2020 | 0.0477 | 0.0500 | 0.0440 | 0.0495 | 1,946,161 | +0.01(+17.86%) |
Apr 21, 2020 | 0.0501 | 0.0515 | 0.0400 | 0.0420 | 3,697,341 | -0.01(-18.60%) |
Apr 20, 2020 | 0.0650 | 0.0692 | 0.0477 | 0.0516 | 4,892,545 | -0.01(-9.47%) |
Apr 17, 2020 | 0.0477 | 0.0600 | 0.0455 | 0.0570 | 5,686,300 | +0.01(+26.67%) |
Apr 16, 2020 | 0.0425 | 0.0470 | 0.0398 | 0.0450 | 3,319,756 | +0.00(+3.45%) |
Apr 15, 2020 | 0.0390 | 0.0440 | 0.0390 | 0.0435 | 3,228,477 | +0.01(+14.47%) |
Apr 14, 2020 | 0.0403 | 0.0404 | 0.0370 | 0.0380 | 2,907,282 | -0.00(-0.52%) |
Apr 13, 2020 | 0.0371 | 0.0410 | 0.0371 | 0.0382 | 2,931,393 | +0.00(+2.96%) |
Apr 09, 2020 | 0.0370 | 0.0390 | 0.0368 | 0.0371 | 2,139,600 | +0.00(+0.27%) |
Apr 08, 2020 | 0.0399 | 0.0399 | 0.0369 | 0.0370 | 2,845,371 | -0.00(-2.12%) |
Apr 07, 2020 | 0.0370 | 0.0385 | 0.0356 | 0.0378 | 2,253,387 | +0.00(+4.42%) |
Apr 06, 2020 | 0.0412 | 0.0412 | 0.0351 | 0.0362 | 2,267,545 | -0.00(-2.16%) |
Apr 03, 2020 | 0.0400 | 0.0407 | 0.0357 | 0.0370 | 1,763,500 | -0.00(-3.90%) |
Apr 02, 2020 | 0.0400 | 0.0420 | 0.0375 | 0.0385 | 4,230,715 | -0.00(-3.75%) |
Apr 01, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 2,509,623 | +0.00(+12.68%) |
Mar 31, 2020 | 0.0375 | 0.0395 | 0.0344 | 0.0355 | 2,240,539 | +0.00(+1.43%) |
Mar 30, 2020 | 0.0380 | 0.0390 | 0.0331 | 0.0350 | 2,734,805 | -0.00(-6.91%) |
Mar 27, 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0376 | 2,550,700 | -0.00(-1.57%) |
Mar 26, 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0382 | 3,494,660 | +0.00(+3.24%) |
Mar 25, 2020 | 0.0376 | 0.0400 | 0.0350 | 0.0370 | 2,648,459 | -0.00(-2.63%) |
Mar 24, 2020 | 0.0400 | 0.0412 | 0.0350 | 0.0380 | 4,418,476 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0405 | 0.0406 | 0.0350 | 0.0380 | 3,310,959 | -0.00(-5.47%) |
Mar 20, 2020 | 0.0450 | 0.0460 | 0.0390 | 0.0402 | 4,731,900 | +0.00(+0.50%) |
Mar 19, 2020 | 0.0359 | 0.0450 | 0.0313 | 0.0400 | 4,848,184 | +0.01(+32.89%) |
Mar 18, 2020 | 0.0361 | 0.0400 | 0.0280 | 0.0301 | 6,210,812 | -0.01(-18.65%) |
Mar 17, 2020 | 0.0400 | 0.0410 | 0.0361 | 0.0370 | 2,448,742 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0400 | 0.0420 | 0.0364 | 0.0370 | 3,736,644 | -0.01(-12.32%) |
Mar 13, 2020 | 0.0495 | 0.0495 | 0.0401 | 0.0422 | 2,789,700 | -0.00(-5.80%) |
Mar 12, 2020 | 0.0425 | 0.0560 | 0.0361 | 0.0448 | 4,893,773 | -0.01(-15.31%) |
Mar 11, 2020 | 0.0520 | 0.0560 | 0.0426 | 0.0529 | 4,486,189 | +0.00(+4.75%) |
Mar 10, 2020 | 0.0515 | 0.0525 | 0.0471 | 0.0505 | 3,841,678 | -0.00(-0.98%) |
Mar 09, 2020 | 0.0564 | 0.0582 | 0.0500 | 0.0510 | 5,261,295 | -0.00(-4.85%) |
Mar 06, 2020 | 0.0602 | 0.0602 | 0.0500 | 0.0536 | 5,682,700 | -0.00(-5.80%) |
Mar 05, 2020 | 0.0750 | 0.0750 | 0.0538 | 0.0569 | 8,562,253 | -0.01(-12.46%) |
Mar 04, 2020 | 0.0599 | 0.0755 | 0.0560 | 0.0650 | 17,876,608 | +0.01(+28.71%) |
Mar 03, 2020 | 0.0500 | 0.0590 | 0.0450 | 0.0505 | 6,680,660 | +0.00(+6.32%) |