Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1746 | 0.1850 | 0.1481 | 0.1600 | 528,700 | -0.00(-0.50%) |
May 28, 2020 | 0.1800 | 0.1800 | 0.1568 | 0.1608 | 109,982 | +0.00(+1.45%) |
May 27, 2020 | 0.1771 | 0.1840 | 0.1575 | 0.1585 | 118,347 | -0.02(-11.90%) |
May 26, 2020 | 0.1850 | 0.1900 | 0.1799 | 0.1799 | 271,201 | -0.00(-1.42%) |
May 22, 2020 | 0.1720 | 0.1850 | 0.1720 | 0.1825 | 59,400 | +0.00(+0.39%) |
May 21, 2020 | 0.1790 | 0.1850 | 0.1650 | 0.1818 | 460,530 | +0.00(+2.13%) |
May 20, 2020 | 0.1630 | 0.1800 | 0.1567 | 0.1780 | 726,090 | +0.02(+14.84%) |
May 19, 2020 | 0.1260 | 0.1599 | 0.1250 | 0.1550 | 725,459 | +0.02(+18.50%) |
May 18, 2020 | 0.1562 | 0.1599 | 0.1305 | 0.1308 | 1,030,393 | -0.02(-14.51%) |
May 15, 2020 | 0.1650 | 0.1700 | 0.1530 | 0.1530 | 210,200 | -0.02(-9.47%) |
May 14, 2020 | 0.1635 | 0.1700 | 0.1510 | 0.1690 | 254,664 | -0.00(-1.74%) |
May 13, 2020 | 0.1700 | 0.1740 | 0.1600 | 0.1720 | 197,084 | -0.01(-4.44%) |
May 12, 2020 | 0.1831 | 0.1900 | 0.1655 | 0.1800 | 275,257 | -0.01(-2.70%) |
May 11, 2020 | 0.2000 | 0.2000 | 0.1830 | 0.1850 | 465,211 | -0.01(-2.63%) |
May 08, 2020 | 0.1723 | 0.1900 | 0.1723 | 0.1900 | 202,300 | +0.01(+2.70%) |
May 07, 2020 | 0.1895 | 0.1900 | 0.1613 | 0.1850 | 275,826 | +0.00(+2.04%) |
May 06, 2020 | 0.1814 | 0.1850 | 0.1813 | 0.1813 | 57,747 | -0.00(-2.53%) |
May 05, 2020 | 0.1900 | 0.1900 | 0.1845 | 0.1860 | 159,351 | -0.00(-1.33%) |
May 04, 2020 | 0.1735 | 0.2000 | 0.1735 | 0.1885 | 685,383 | +0.01(+6.20%) |
May 01, 2020 | 0.1490 | 0.1775 | 0.1490 | 0.1775 | 1,078,300 | +0.03(+19.13%) |
Apr 30, 2020 | 0.1450 | 0.1500 | 0.1350 | 0.1490 | 679,749 | +0.01(+6.43%) |
Apr 29, 2020 | 0.1420 | 0.1450 | 0.1350 | 0.1400 | 211,719 | -0.00(-3.45%) |
Apr 28, 2020 | 0.1500 | 0.1530 | 0.1412 | 0.1450 | 185,079 | -0.01(-4.04%) |
Apr 27, 2020 | 0.1411 | 0.1625 | 0.1411 | 0.1511 | 114,864 | +0.01(+3.49%) |
Apr 24, 2020 | 0.1575 | 0.1625 | 0.1411 | 0.1460 | 387,400 | -0.01(-8.75%) |
Apr 23, 2020 | 0.1501 | 0.1695 | 0.1501 | 0.1600 | 52,515 | +0.00(+0.00%) |
Apr 22, 2020 | 0.1281 | 0.1750 | 0.1260 | 0.1600 | 391,590 | +0.03(+23.08%) |
Apr 21, 2020 | 0.1450 | 0.1457 | 0.1250 | 0.1300 | 96,787 | -0.01(-8.39%) |
Apr 20, 2020 | 0.1539 | 0.1570 | 0.1270 | 0.1419 | 931,408 | -0.02(-9.62%) |
Apr 17, 2020 | 0.1650 | 0.1760 | 0.1570 | 0.1570 | 154,800 | -0.01(-7.54%) |
Apr 16, 2020 | 0.1555 | 0.1700 | 0.1555 | 0.1698 | 283,648 | +0.01(+4.81%) |
Apr 15, 2020 | 0.1630 | 0.1630 | 0.1601 | 0.1620 | 17,923 | -0.00(-1.82%) |
Apr 14, 2020 | 0.1650 | 0.1750 | 0.1601 | 0.1650 | 187,987 | +0.00(+0.55%) |
Apr 13, 2020 | 0.1750 | 0.1800 | 0.1641 | 0.1641 | 44,595 | -0.01(-6.23%) |
Apr 09, 2020 | 0.1830 | 0.1910 | 0.1700 | 0.1750 | 84,000 | -0.01(-4.11%) |
Apr 08, 2020 | 0.1690 | 0.1850 | 0.1600 | 0.1825 | 219,718 | +0.02(+14.06%) |
Apr 07, 2020 | 0.1750 | 0.1985 | 0.1600 | 0.1600 | 52,384 | -0.03(-16.23%) |
Apr 06, 2020 | 0.1910 | 0.1985 | 0.1910 | 0.1910 | 33,775 | -0.00(-1.55%) |
Apr 03, 2020 | 0.1960 | 0.1985 | 0.1850 | 0.1940 | 135,200 | +0.01(+6.59%) |
Apr 02, 2020 | 0.1733 | 0.1920 | 0.1710 | 0.1820 | 41,890 | +0.01(+6.43%) |
Apr 01, 2020 | 0.1865 | 0.1910 | 0.1600 | 0.1710 | 89,093 | -0.02(-10.00%) |
Mar 31, 2020 | 0.1910 | 0.1910 | 0.1820 | 0.1900 | 63,235 | +0.00(+0.00%) |
Mar 30, 2020 | 0.1650 | 0.2000 | 0.1650 | 0.1900 | 66,929 | +0.01(+7.59%) |
Mar 27, 2020 | 0.1650 | 0.1847 | 0.1650 | 0.1766 | 25,000 | -0.01(-4.54%) |
Mar 26, 2020 | 0.1966 | 0.1966 | 0.1600 | 0.1850 | 109,855 | -0.01(-2.63%) |
Mar 25, 2020 | 0.1450 | 0.2075 | 0.1395 | 0.1900 | 402,029 | +0.05(+35.71%) |
Mar 24, 2020 | 0.1690 | 0.1690 | 0.1340 | 0.1400 | 41,754 | +0.01(+3.70%) |
Mar 23, 2020 | 0.1550 | 0.1610 | 0.1350 | 0.1350 | 95,311 | -0.02(-15.62%) |
Mar 20, 2020 | 0.1703 | 0.1703 | 0.1550 | 0.1600 | 152,400 | -0.01(-5.88%) |
Mar 19, 2020 | 0.1960 | 0.1960 | 0.1700 | 0.1700 | 135,350 | -0.02(-12.55%) |
Mar 18, 2020 | 0.1950 | 0.2250 | 0.1799 | 0.1944 | 199,100 | -0.01(-2.80%) |
Mar 17, 2020 | 0.1755 | 0.2000 | 0.1710 | 0.2000 | 89,331 | +0.02(+13.70%) |
Mar 16, 2020 | 0.1810 | 0.2000 | 0.1750 | 0.1759 | 142,578 | -0.03(-16.00%) |
Mar 13, 2020 | 0.1810 | 0.2118 | 0.1810 | 0.2094 | 151,000 | +0.02(+11.38%) |
Mar 12, 2020 | 0.2222 | 0.2250 | 0.1810 | 0.1880 | 391,103 | -0.03(-15.32%) |
Mar 11, 2020 | 0.2199 | 0.2390 | 0.2150 | 0.2220 | 647,949 | +0.00(+0.91%) |
Mar 10, 2020 | 0.2316 | 0.2700 | 0.2150 | 0.2200 | 433,533 | +0.00(+0.00%) |
Mar 09, 2020 | 0.2340 | 0.2370 | 0.2200 | 0.2200 | 444,072 | -0.02(-7.06%) |
Mar 06, 2020 | 0.2370 | 0.2500 | 0.2320 | 0.2367 | 39,100 | -0.00(-1.78%) |
Mar 05, 2020 | 0.2750 | 0.2750 | 0.2300 | 0.2410 | 539,713 | +0.00(+1.47%) |
Mar 04, 2020 | 0.2363 | 0.2498 | 0.2338 | 0.2375 | 71,853 | +0.00(+1.93%) |
Mar 03, 2020 | 0.2390 | 0.2390 | 0.2310 | 0.2330 | 97,118 | -0.00(-1.27%) |