Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1099 | 0.1150 | 0.1000 | 0.1050 | 118,900 | +0.00(+3.96%) |
May 28, 2020 | 0.1090 | 0.1090 | 0.1000 | 0.1010 | 85,560 | -0.01(-6.39%) |
May 27, 2020 | 0.1021 | 0.1099 | 0.1000 | 0.1079 | 46,761 | +0.01(+5.68%) |
May 26, 2020 | 0.1100 | 0.1140 | 0.1021 | 0.1021 | 223,220 | -0.01(-5.46%) |
May 22, 2020 | 0.1000 | 0.1080 | 0.1000 | 0.1080 | 43,800 | +0.00(+0.00%) |
May 21, 2020 | 0.0963 | 0.1080 | 0.0950 | 0.1080 | 116,302 | +0.02(+20.00%) |
May 20, 2020 | 0.0840 | 0.1100 | 0.0840 | 0.0900 | 552,279 | +0.00(+4.65%) |
May 19, 2020 | 0.1125 | 0.1125 | 0.0850 | 0.0860 | 136,575 | -0.00(-2.27%) |
May 18, 2020 | 0.0850 | 0.1100 | 0.0800 | 0.0880 | 215,662 | +0.00(+3.90%) |
May 15, 2020 | 0.1015 | 0.1080 | 0.0706 | 0.0847 | 454,200 | -0.02(-15.30%) |
May 14, 2020 | 0.0995 | 0.1100 | 0.0971 | 0.1000 | 382,103 | +0.01(+5.49%) |
May 13, 2020 | 0.0980 | 0.0995 | 0.0900 | 0.0948 | 257,837 | +0.01(+8.34%) |
May 12, 2020 | 0.0940 | 0.1000 | 0.0875 | 0.0875 | 62,240 | -0.01(-6.91%) |
May 11, 2020 | 0.0850 | 0.0940 | 0.0710 | 0.0940 | 114,774 | +0.01(+8.67%) |
May 08, 2020 | 0.0970 | 0.0970 | 0.0785 | 0.0865 | 157,800 | -0.00(-3.89%) |
May 07, 2020 | 0.0875 | 0.0900 | 0.0830 | 0.0900 | 319,934 | +0.01(+6.89%) |
May 06, 2020 | 0.0800 | 0.0900 | 0.0800 | 0.0842 | 230,178 | +0.00(+5.38%) |
May 05, 2020 | 0.0800 | 0.0850 | 0.0750 | 0.0799 | 131,761 | -0.00(-0.13%) |
May 04, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0800 | 290,706 | +0.01(+6.67%) |
May 01, 2020 | 0.0601 | 0.0773 | 0.0601 | 0.0750 | 458,600 | +0.00(+7.14%) |
Apr 30, 2020 | 0.0700 | 0.0700 | 0.0601 | 0.0700 | 76,725 | +0.00(+0.72%) |
Apr 29, 2020 | 0.0720 | 0.0740 | 0.0695 | 0.0695 | 68,134 | +0.00(+2.96%) |
Apr 28, 2020 | 0.0674 | 0.0719 | 0.0674 | 0.0675 | 33,475 | +0.00(+6.30%) |
Apr 27, 2020 | 0.0789 | 0.0789 | 0.0635 | 0.0635 | 31,351 | -0.00(-4.51%) |
Apr 24, 2020 | 0.0600 | 0.0690 | 0.0600 | 0.0665 | 28,200 | +0.00(+7.26%) |
Apr 23, 2020 | 0.0610 | 0.0780 | 0.0600 | 0.0620 | 129,186 | +0.01(+12.73%) |
Apr 22, 2020 | 0.0635 | 0.0688 | 0.0510 | 0.0550 | 338,607 | -0.00(-5.98%) |
Apr 21, 2020 | 0.0700 | 0.0700 | 0.0530 | 0.0585 | 51,289 | -0.00(-2.82%) |
Apr 20, 2020 | 0.0780 | 0.0780 | 0.0602 | 0.0602 | 114,459 | -0.01(-14.12%) |
Apr 17, 2020 | 0.0700 | 0.0770 | 0.0600 | 0.0701 | 516,700 | +0.01(+7.85%) |
Apr 16, 2020 | 0.0500 | 0.0700 | 0.0500 | 0.0650 | 582,090 | +0.01(+30.00%) |
Apr 15, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 23,889 | +0.01(+16.82%) |
Apr 14, 2020 | 0.0499 | 0.0500 | 0.0428 | 0.0428 | 28,016 | -0.01(-13.01%) |
Apr 13, 2020 | 0.0400 | 0.0492 | 0.0400 | 0.0492 | 99,361 | +0.01(+11.82%) |
Apr 09, 2020 | 0.0530 | 0.0530 | 0.0440 | 0.0440 | 29,900 | -0.01(-10.20%) |
Apr 08, 2020 | 0.0399 | 0.0490 | 0.0399 | 0.0490 | 180,100 | +0.01(+35.73%) |
Apr 07, 2020 | 0.0360 | 0.0390 | 0.0357 | 0.0361 | 62,502 | -0.00(-7.44%) |
Apr 06, 2020 | 0.0321 | 0.0390 | 0.0321 | 0.0390 | 67,641 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0360 | 0.0390 | 0.0360 | 0.0390 | 39,000 | +0.01(+16.42%) |
Apr 02, 2020 | 0.0360 | 0.0360 | 0.0320 | 0.0335 | 12,000 | -0.00(-4.29%) |
Apr 01, 2020 | 0.0380 | 0.0380 | 0.0350 | 0.0350 | 60,937 | -0.00(-10.03%) |
Mar 31, 2020 | 0.0350 | 0.0389 | 0.0326 | 0.0389 | 316,856 | +0.01(+25.48%) |
Mar 30, 2020 | 0.0310 | 0.0310 | 0.0310 | 5 | +0.00(+0.00%) | |
Mar 27, 2020 | 0.0311 | 0.0311 | 0.0310 | 0.0310 | 50,000 | -0.00(-1.59%) |
Mar 26, 2020 | 0.0350 | 0.0390 | 0.0310 | 0.0315 | 22,826 | +0.00(+1.61%) |
Mar 25, 2020 | 0.0331 | 0.0331 | 0.0310 | 0.0310 | 11,502 | -0.00(-6.34%) |
Mar 24, 2020 | 0.0390 | 0.0390 | 0.0331 | 0.0331 | 7,975 | +0.00(+6.77%) |
Mar 23, 2020 | 0.0310 | 0.0310 | 0.0310 | 25 | +0.00(+0.00%) | |
Mar 20, 2020 | 0.0399 | 0.0399 | 0.0310 | 0.0310 | 20,300 | +0.00(+0.00%) |
Mar 19, 2020 | 0.0320 | 0.0399 | 0.0310 | 0.0310 | 81,576 | -0.00(-3.43%) |
Mar 18, 2020 | 0.0400 | 0.0425 | 0.0300 | 0.0321 | 287,850 | -0.01(-19.55%) |
Mar 17, 2020 | 0.0340 | 0.0402 | 0.0302 | 0.0399 | 60,333 | -0.00(-0.25%) |
Mar 16, 2020 | 0.0330 | 0.0424 | 0.0330 | 0.0400 | 453,151 | +0.01(+25.00%) |
Mar 13, 2020 | 0.0330 | 0.0330 | 0.0301 | 0.0320 | 31,900 | -0.00(-2.74%) |
Mar 12, 2020 | 0.0301 | 0.0395 | 0.0301 | 0.0329 | 30,148 | -0.00(-0.30%) |
Mar 11, 2020 | 0.0395 | 0.0395 | 0.0301 | 0.0330 | 111,765 | -0.01(-22.35%) |
Mar 10, 2020 | 0.0425 | 0.0425 | 0.0425 | 0.0425 | 132 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0420 | 0.0425 | 0.0420 | 0.0425 | 50,347 | +0.00(+1.19%) |
Mar 06, 2020 | 0.0420 | 0.0420 | 0.0420 | 17 | +0.00(+0.00%) | |
Mar 05, 2020 | 0.0310 | 0.0420 | 0.0310 | 0.0420 | 4,088 | -0.00(-2.33%) |
Mar 04, 2020 | 0.0300 | 0.0430 | 0.0300 | 0.0430 | 159,838 | +0.01(+34.80%) |
Mar 03, 2020 | 0.0300 | 0.0350 | 0.0300 | 0.0319 | 159,500 | -0.00(-1.85%) |