Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.2900 | 0.3400 | 0.2790 | 0.3390 | 246,400 | +0.05(+16.90%) |
May 28, 2020 | 0.4100 | 0.4150 | 0.2511 | 0.2900 | 631,365 | -0.12(-29.27%) |
May 27, 2020 | 0.4625 | 0.4750 | 0.3500 | 0.4100 | 388,229 | -0.05(-10.87%) |
May 26, 2020 | 0.5400 | 0.5400 | 0.4050 | 0.4600 | 661,420 | -0.02(-4.17%) |
May 22, 2020 | 0.3000 | 0.5800 | 0.2900 | 0.4800 | 2,084,200 | +0.20(+71.43%) |
May 21, 2020 | 0.2575 | 0.2800 | 0.2400 | 0.2800 | 286,785 | +0.04(+16.57%) |
May 20, 2020 | 0.2200 | 0.2700 | 0.2200 | 0.2402 | 171,677 | +0.03(+11.72%) |
May 19, 2020 | 0.2100 | 0.2501 | 0.1995 | 0.2150 | 246,093 | +0.01(+2.87%) |
May 18, 2020 | 0.2000 | 0.2095 | 0.1700 | 0.2090 | 150,159 | +0.02(+11.70%) |
May 15, 2020 | 0.1743 | 0.2050 | 0.1743 | 0.1871 | 50,900 | -0.01(-6.45%) |
May 14, 2020 | 0.2000 | 0.2200 | 0.1800 | 0.2000 | 34,796 | +0.00(+0.00%) |
May 13, 2020 | 0.2000 | 0.2132 | 0.1800 | 0.2000 | 84,399 | +0.01(+4.99%) |
May 12, 2020 | 0.2100 | 0.2100 | 0.1905 | 0.1905 | 40,533 | -0.01(-4.75%) |
May 11, 2020 | 0.1902 | 0.2100 | 0.1900 | 0.2000 | 30,302 | -0.00(-0.10%) |
May 08, 2020 | 0.2099 | 0.2099 | 0.2000 | 0.2002 | 42,800 | -0.01(-2.77%) |
May 07, 2020 | 0.2030 | 0.2059 | 0.1900 | 0.2059 | 71,425 | +0.01(+2.95%) |
May 06, 2020 | 0.1938 | 0.2060 | 0.1900 | 0.2000 | 31,840 | +0.00(+0.00%) |
May 05, 2020 | 0.2170 | 0.2170 | 0.2000 | 0.2000 | 49,423 | -0.02(-7.83%) |
May 04, 2020 | 0.2175 | 0.2180 | 0.2000 | 0.2170 | 34,791 | +0.01(+5.85%) |
May 01, 2020 | 0.2180 | 0.2180 | 0.2000 | 0.2050 | 32,000 | -0.01(-2.38%) |
Apr 30, 2020 | 0.2000 | 0.2180 | 0.1969 | 0.2100 | 58,832 | +0.00(+0.48%) |
Apr 29, 2020 | 0.1901 | 0.2598 | 0.1901 | 0.2090 | 72,737 | +0.00(+1.55%) |
Apr 28, 2020 | 0.2000 | 0.2950 | 0.1900 | 0.2058 | 90,433 | +0.01(+2.90%) |
Apr 27, 2020 | 0.1700 | 0.2950 | 0.1700 | 0.2000 | 85,724 | -0.02(-8.21%) |
Apr 24, 2020 | 0.1980 | 0.2225 | 0.1980 | 0.2179 | 40,600 | -0.00(-1.85%) |
Apr 23, 2020 | 0.2220 | 0.2220 | 0.2000 | 0.2220 | 68,230 | +0.02(+11.00%) |
Apr 22, 2020 | 0.2210 | 0.2220 | 0.1980 | 0.2000 | 85,479 | -0.01(-2.68%) |
Apr 21, 2020 | 0.2200 | 0.2210 | 0.2010 | 0.2055 | 28,290 | -0.01(-2.61%) |
Apr 20, 2020 | 0.2100 | 0.2210 | 0.1935 | 0.2110 | 72,621 | +0.00(+0.48%) |
Apr 17, 2020 | 0.2230 | 0.2230 | 0.2030 | 0.2100 | 29,600 | +0.01(+3.45%) |
Apr 16, 2020 | 0.2350 | 0.2400 | 0.2020 | 0.2030 | 63,696 | -0.01(-6.88%) |
Apr 15, 2020 | 0.1968 | 0.2300 | 0.1968 | 0.2180 | 50,012 | +0.02(+7.92%) |
Apr 14, 2020 | 0.2100 | 0.2400 | 0.2020 | 0.2020 | 64,047 | -0.02(-8.14%) |
Apr 13, 2020 | 0.2300 | 0.2375 | 0.2100 | 0.2199 | 29,384 | -0.01(-4.35%) |
Apr 09, 2020 | 0.2300 | 0.2300 | 0.2100 | 0.2299 | 114,000 | -0.00(-0.04%) |
Apr 08, 2020 | 0.2200 | 0.2400 | 0.2120 | 0.2300 | 78,463 | +0.01(+4.55%) |
Apr 07, 2020 | 0.2245 | 0.2450 | 0.2200 | 0.2200 | 55,608 | -0.02(-7.95%) |
Apr 06, 2020 | 0.2500 | 0.2500 | 0.2300 | 0.2390 | 36,319 | +0.01(+3.91%) |
Apr 03, 2020 | 0.2450 | 0.2450 | 0.2220 | 0.2300 | 34,600 | -0.01(-3.04%) |
Apr 02, 2020 | 0.2450 | 0.2479 | 0.2120 | 0.2372 | 65,008 | -0.01(-3.18%) |
Apr 01, 2020 | 0.2479 | 0.2479 | 0.2201 | 0.2450 | 23,198 | +0.00(+0.00%) |
Mar 31, 2020 | 0.2300 | 0.2500 | 0.2200 | 0.2450 | 64,678 | +0.01(+6.52%) |
Mar 30, 2020 | 0.2476 | 0.2650 | 0.2251 | 0.2300 | 77,756 | -0.01(-4.17%) |
Mar 27, 2020 | 0.2550 | 0.2600 | 0.2400 | 0.2400 | 78,500 | -0.02(-5.88%) |
Mar 26, 2020 | 0.2700 | 0.2700 | 0.2400 | 0.2550 | 106,533 | -0.01(-2.86%) |
Mar 25, 2020 | 0.2350 | 0.2700 | 0.2250 | 0.2625 | 136,837 | +0.02(+7.14%) |
Mar 24, 2020 | 0.2050 | 0.2500 | 0.2050 | 0.2450 | 143,105 | +0.01(+6.52%) |
Mar 23, 2020 | 0.2050 | 0.2700 | 0.2050 | 0.2300 | 34,716 | -0.01(-4.17%) |
Mar 20, 2020 | 0.1850 | 0.2699 | 0.1850 | 0.2400 | 133,900 | +0.00(+0.00%) |
Mar 19, 2020 | 0.2550 | 0.2700 | 0.2000 | 0.2400 | 220,503 | +0.01(+4.35%) |
Mar 18, 2020 | 0.2200 | 0.2600 | 0.2000 | 0.2300 | 123,520 | +0.02(+9.52%) |
Mar 17, 2020 | 0.2600 | 0.2700 | 0.2000 | 0.2100 | 163,142 | -0.03(-12.13%) |
Mar 16, 2020 | 0.2100 | 0.2800 | 0.2100 | 0.2390 | 62,333 | -0.01(-4.40%) |
Mar 13, 2020 | 0.2400 | 0.2600 | 0.2400 | 0.2500 | 107,200 | +0.01(+4.12%) |
Mar 12, 2020 | 0.2675 | 0.2800 | 0.2400 | 0.2401 | 97,012 | -0.04(-14.25%) |
Mar 11, 2020 | 0.2550 | 0.2800 | 0.2550 | 0.2800 | 23,674 | +0.01(+1.82%) |
Mar 10, 2020 | 0.2800 | 0.2900 | 0.2550 | 0.2750 | 69,647 | -0.01(-2.14%) |
Mar 09, 2020 | 0.2900 | 0.2950 | 0.2550 | 0.2810 | 110,067 | -0.01(-3.44%) |
Mar 06, 2020 | 0.3100 | 0.3100 | 0.2910 | 0.2910 | 25,600 | -0.02(-6.13%) |
Mar 05, 2020 | 0.3100 | 0.3100 | 0.2910 | 0.3100 | 67,249 | +0.00(+0.00%) |
Mar 04, 2020 | 0.2800 | 0.3125 | 0.2800 | 0.3100 | 60,682 | +0.01(+1.71%) |
Mar 03, 2020 | 0.3050 | 0.3050 | 0.2820 | 0.3048 | 105,907 | +0.02(+8.47%) |