Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1160 | 0.1160 | 0.1100 | 0.1110 | 9,300 | -0.00(-4.23%) |
May 28, 2020 | 0.1084 | 0.1159 | 0.1084 | 0.1159 | 16,795 | +0.01(+8.32%) |
May 27, 2020 | 0.1070 | 0.1137 | 0.1070 | 0.1070 | 56,600 | -0.00(-2.73%) |
May 26, 2020 | 0.1046 | 0.1180 | 0.1046 | 0.1100 | 28,939 | +0.00(+3.97%) |
May 22, 2020 | 0.1123 | 0.1126 | 0.1058 | 0.1058 | 57,100 | -0.00(-3.99%) |
May 21, 2020 | 0.1057 | 0.1163 | 0.1001 | 0.1102 | 148,073 | -0.01(-6.37%) |
May 20, 2020 | 0.1155 | 0.1200 | 0.1060 | 0.1177 | 38,844 | +0.00(+1.90%) |
May 19, 2020 | 0.1244 | 0.1244 | 0.1155 | 0.1155 | 5,556 | +0.00(+0.43%) |
May 18, 2020 | 0.1186 | 0.1186 | 0.0910 | 0.1150 | 25,875 | -0.00(-2.54%) |
May 15, 2020 | 0.1008 | 0.1180 | 0.1000 | 0.1180 | 130,200 | +0.01(+14.56%) |
May 14, 2020 | 0.1010 | 0.1055 | 0.1010 | 0.1030 | 55,200 | +0.00(+1.18%) |
May 13, 2020 | 0.1088 | 0.1088 | 0.0860 | 0.1018 | 125,726 | -0.01(-5.74%) |
May 12, 2020 | 0.1300 | 0.1300 | 0.1075 | 0.1080 | 331,725 | -0.02(-17.81%) |
May 11, 2020 | 0.1326 | 0.1340 | 0.1262 | 0.1314 | 121,000 | -0.01(-5.13%) |
May 08, 2020 | 0.1510 | 0.1510 | 0.1338 | 0.1385 | 156,600 | -0.01(-7.30%) |
May 07, 2020 | 0.1421 | 0.1500 | 0.1380 | 0.1494 | 120,180 | +0.01(+8.10%) |
May 06, 2020 | 0.1400 | 0.1431 | 0.1324 | 0.1382 | 28,010 | +0.01(+5.34%) |
May 05, 2020 | 0.1300 | 0.1368 | 0.1300 | 0.1312 | 38,900 | +0.00(+3.72%) |
May 04, 2020 | 0.1300 | 0.1330 | 0.1265 | 0.1265 | 37,923 | -0.00(-2.69%) |
May 01, 2020 | 0.1369 | 0.1400 | 0.1261 | 0.1300 | 78,100 | +0.00(+0.31%) |
Apr 30, 2020 | 0.1418 | 0.1418 | 0.1205 | 0.1296 | 11,474 | +0.00(+3.68%) |
Apr 29, 2020 | 0.1311 | 0.1377 | 0.1250 | 0.1250 | 37,924 | -0.01(-3.99%) |
Apr 28, 2020 | 0.1310 | 0.1440 | 0.1302 | 0.1302 | 77,797 | -0.01(-6.33%) |
Apr 27, 2020 | 0.1300 | 0.1390 | 0.1300 | 0.1390 | 78,488 | +0.01(+7.17%) |
Apr 24, 2020 | 0.1387 | 0.1387 | 0.1250 | 0.1297 | 55,000 | -0.01(-4.28%) |
Apr 23, 2020 | 0.1500 | 0.1550 | 0.1200 | 0.1355 | 151,111 | -0.01(-5.05%) |
Apr 22, 2020 | 0.1500 | 0.1505 | 0.1427 | 0.1427 | 46,711 | -0.00(-2.86%) |
Apr 21, 2020 | 0.1440 | 0.1550 | 0.1360 | 0.1469 | 66,319 | +0.00(+2.01%) |
Apr 20, 2020 | 0.1390 | 0.1545 | 0.1390 | 0.1440 | 37,345 | +0.01(+10.60%) |
Apr 17, 2020 | 0.1440 | 0.1656 | 0.1221 | 0.1302 | 199,200 | -0.01(-6.47%) |
Apr 16, 2020 | 0.1297 | 0.1429 | 0.1297 | 0.1392 | 243,897 | +0.01(+7.82%) |
Apr 15, 2020 | 0.1090 | 0.1295 | 0.1050 | 0.1291 | 171,936 | +0.02(+21.79%) |
Apr 14, 2020 | 0.1159 | 0.1159 | 0.1060 | 0.1060 | 114,700 | -0.01(-7.83%) |
Apr 13, 2020 | 0.1151 | 0.1151 | 0.1150 | 0.1150 | 4,386 | +0.00(+3.23%) |
Apr 09, 2020 | 0.0996 | 0.1165 | 0.0996 | 0.1114 | 35,400 | +0.01(+14.26%) |
Apr 08, 2020 | 0.0950 | 0.1136 | 0.0900 | 0.0975 | 302,329 | +0.01(+8.33%) |
Apr 07, 2020 | 0.0820 | 0.0950 | 0.0820 | 0.0900 | 50,021 | +0.01(+12.50%) |
Apr 06, 2020 | 0.0764 | 0.0837 | 0.0730 | 0.0800 | 235,135 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0800 | 0.0832 | 0.0690 | 0.0800 | 38,000 | +0.01(+8.11%) |
Apr 02, 2020 | 0.0607 | 0.0740 | 0.0607 | 0.0740 | 8,415 | +0.03(+54.49%) |
Apr 01, 2020 | 0.0479 | 0.0479 | 0.0479 | 0.0479 | 416 | -0.02(-25.04%) |
Mar 31, 2020 | 0.0617 | 0.0639 | 0.0515 | 0.0639 | 76,675 | +0.01(+17.25%) |
Mar 27, 2020 | 0.0545 | 0.0545 | 0.0545 | 0 | +0.00(+5.62%) | |
Mar 26, 2020 | 0.0500 | 0.0539 | 0.0463 | 0.0516 | 67,000 | +0.00(+3.82%) |
Mar 25, 2020 | 0.0490 | 0.0514 | 0.0420 | 0.0497 | 80,285 | +0.00(+0.61%) |
Mar 24, 2020 | 0.0430 | 0.0494 | 0.0400 | 0.0494 | 109,520 | +0.01(+23.50%) |
Mar 23, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 35,500 | +0.00(+3.90%) |
Mar 20, 2020 | 0.0478 | 0.0478 | 0.0385 | 0.0385 | 31,000 | -0.00(-5.64%) |
Mar 19, 2020 | 0.0400 | 0.0408 | 0.0400 | 0.0408 | 122,050 | -0.00(-7.48%) |
Mar 18, 2020 | 0.0400 | 0.0547 | 0.0400 | 0.0441 | 505,352 | +0.00(+9.98%) |
Mar 17, 2020 | 0.0401 | 0.0401 | 0.0401 | 0.0401 | 2,520 | -0.00(-4.52%) |
Mar 16, 2020 | 0.0350 | 0.0455 | 0.0350 | 0.0420 | 80,748 | +0.00(+4.74%) |
Mar 13, 2020 | 0.0405 | 0.0566 | 0.0401 | 0.0401 | 333,600 | +0.00(+0.25%) |
Mar 12, 2020 | 0.0465 | 0.0505 | 0.0400 | 0.0400 | 94,500 | -0.02(-29.82%) |
Mar 11, 2020 | 0.0527 | 0.0582 | 0.0527 | 0.0570 | 322,102 | +0.01(+14.00%) |
Mar 10, 2020 | 0.0561 | 0.0561 | 0.0500 | 0.0500 | 55,570 | +0.00(+1.83%) |
Mar 09, 2020 | 0.0490 | 0.0491 | 0.0400 | 0.0491 | 80,694 | +0.00(+1.45%) |
Mar 06, 2020 | 0.0505 | 0.0505 | 0.0484 | 0.0484 | 12,000 | +0.00(+1.47%) |
Mar 05, 2020 | 0.0505 | 0.0505 | 0.0476 | 0.0477 | 37,700 | -0.00(-4.60%) |
Mar 04, 2020 | 0.0500 | 0.0500 | 0.0450 | 0.0500 | 58,620 | +0.00(+0.00%) |
Mar 03, 2020 | 0.0549 | 0.0576 | 0.0495 | 0.0500 | 79,544 | +0.00(+0.00%) |