Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0719 | 0.0989 | 0.0719 | 0.0989 | 17,200 | +0.02(+20.61%) |
May 28, 2020 | 0.0850 | 0.0850 | 0.0760 | 0.0820 | 12,738 | -0.00(-5.20%) |
May 27, 2020 | 0.0813 | 0.0865 | 0.0800 | 0.0865 | 6,800 | -0.01(-5.98%) |
May 26, 2020 | 0.0850 | 0.0920 | 0.0835 | 0.0920 | 9,499 | +0.01(+8.24%) |
May 22, 2020 | 0.0850 | 0.0962 | 0.0800 | 0.0850 | 4,500 | -0.01(-12.10%) |
May 21, 2020 | 0.0950 | 0.0967 | 0.0814 | 0.0967 | 21,205 | -0.00(-1.93%) |
May 19, 2020 | 0.0986 | 0.0986 | 0.0986 | 0 | -0.00(-2.38%) | |
May 18, 2020 | 0.0856 | 0.1010 | 0.0801 | 0.1010 | 27,212 | +0.02(+23.02%) |
May 15, 2020 | 0.0900 | 0.0900 | 0.0802 | 0.0821 | 12,700 | +0.00(+1.48%) |
May 14, 2020 | 0.0875 | 0.0943 | 0.0750 | 0.0809 | 11,500 | -0.02(-21.23%) |
May 12, 2020 | 0.1027 | 0.1027 | 0.1027 | 0 | +0.00(+0.10%) | |
May 11, 2020 | 0.1026 | 0.1026 | 0.1026 | 0.1026 | 1,000 | +0.01(+14.00%) |
May 08, 2020 | 0.0913 | 0.0913 | 0.0900 | 0.0900 | 1,600 | +0.00(+0.00%) |
May 07, 2020 | 0.0790 | 0.1040 | 0.0790 | 0.0900 | 20,510 | -0.01(-8.16%) |
May 06, 2020 | 0.0982 | 0.1009 | 0.0894 | 0.0980 | 38,685 | -0.01(-10.50%) |
May 05, 2020 | 0.0810 | 0.1095 | 0.0810 | 0.1095 | 607 | +0.01(+9.06%) |
May 04, 2020 | 0.1079 | 0.1100 | 0.1004 | 0.1004 | 76,500 | -0.00(-0.59%) |
May 01, 2020 | 0.1119 | 0.1150 | 0.1010 | 0.1010 | 51,000 | -0.01(-9.82%) |
Apr 30, 2020 | 0.0900 | 0.1120 | 0.0900 | 0.1120 | 1,600 | +0.01(+8.21%) |
Apr 29, 2020 | 0.0943 | 0.1035 | 0.0943 | 0.1035 | 7,900 | +0.00(+0.39%) |
Apr 28, 2020 | 0.0981 | 0.1150 | 0.0901 | 0.1031 | 151,125 | +0.01(+5.74%) |
Apr 27, 2020 | 0.0720 | 0.0975 | 0.0720 | 0.0975 | 13,100 | +0.00(+2.85%) |
Apr 24, 2020 | 0.0980 | 0.0980 | 0.0801 | 0.0948 | 14,000 | -0.00(-0.21%) |
Apr 23, 2020 | 0.0950 | 0.0950 | 0.0950 | 0.0950 | 3,000 | +0.00(+4.28%) |
Apr 22, 2020 | 0.0911 | 0.0911 | 0.0850 | 0.0911 | 1,050 | -0.00(-2.67%) |
Apr 21, 2020 | 0.0810 | 0.0936 | 0.0810 | 0.0936 | 2,000 | -0.00(-4.59%) |
Apr 20, 2020 | 0.1022 | 0.1022 | 0.0800 | 0.0981 | 15,500 | +0.01(+13.41%) |
Apr 17, 2020 | 0.1047 | 0.1200 | 0.0861 | 0.0865 | 28,000 | -0.01(-14.10%) |
Apr 16, 2020 | 0.0887 | 0.1007 | 0.0887 | 0.1007 | 10,983 | +0.01(+10.30%) |
Apr 15, 2020 | 0.0814 | 0.0913 | 0.0814 | 0.0913 | 1,342 | +0.01(+10.80%) |
Apr 14, 2020 | 0.0999 | 0.0999 | 0.0824 | 0.0824 | 2,320 | -0.02(-20.31%) |
Apr 13, 2020 | 0.0932 | 0.1034 | 0.0823 | 0.1034 | 4,000 | +0.01(+8.84%) |
Apr 09, 2020 | 0.0929 | 0.0950 | 0.0900 | 0.0950 | 1,600 | -0.00(-4.43%) |
Apr 08, 2020 | 0.0926 | 0.1036 | 0.0926 | 0.0994 | 2,700 | +0.00(+3.97%) |
Apr 07, 2020 | 0.0845 | 0.0956 | 0.0845 | 0.0956 | 3,450 | +0.02(+23.83%) |
Apr 06, 2020 | 0.0720 | 0.0869 | 0.0720 | 0.0772 | 24,040 | -0.00(-1.78%) |
Apr 03, 2020 | 0.0891 | 0.0897 | 0.0786 | 0.0786 | 15,600 | -0.02(-17.09%) |
Apr 02, 2020 | 0.0948 | 0.0948 | 0.0948 | 12 | +0.00(+0.00%) | |
Apr 01, 2020 | 0.1055 | 0.1089 | 0.0948 | 0.0948 | 12,025 | -0.02(-17.57%) |
Mar 31, 2020 | 0.0920 | 0.1150 | 0.0877 | 0.1150 | 8,809 | +0.01(+8.49%) |
Mar 30, 2020 | 0.1060 | 0.1110 | 0.1060 | 0.1060 | 1,020 | -0.01(-7.83%) |
Mar 27, 2020 | 0.0802 | 0.1150 | 0.0802 | 0.1150 | 4,300 | +0.00(+3.23%) |
Mar 26, 2020 | 0.1114 | 0.1114 | 0.1114 | 0.1114 | 1,000 | -0.00(-3.97%) |
Mar 25, 2020 | 0.1160 | 0.1160 | 0.1160 | 0.1160 | 280 | +0.02(+16.00%) |
Mar 24, 2020 | 0.0778 | 0.1000 | 0.0750 | 0.1000 | 8,100 | +0.04(+66.39%) |
Mar 20, 2020 | 0.0601 | 0.0601 | 0.0601 | 0 | -0.02(-29.29%) | |
Mar 19, 2020 | 0.0651 | 0.0850 | 0.0600 | 0.0850 | 299,670 | +0.02(+30.57%) |
Mar 18, 2020 | 0.0716 | 0.0750 | 0.0651 | 0.0651 | 26,176 | -0.01(-13.20%) |
Mar 17, 2020 | 0.0668 | 0.0750 | 0.0658 | 0.0750 | 34,350 | +0.01(+7.91%) |
Mar 16, 2020 | 0.0695 | 0.0695 | 0.0695 | 0.0695 | 1,000 | -0.01(-7.33%) |
Mar 13, 2020 | 0.0630 | 0.0750 | 0.0630 | 0.0750 | 69,500 | +0.00(+0.00%) |
Mar 12, 2020 | 0.1100 | 0.1100 | 0.0642 | 0.0750 | 70,461 | -0.03(-26.47%) |
Mar 11, 2020 | 0.0854 | 0.1150 | 0.0854 | 0.1020 | 3,173 | -0.01(-11.30%) |
Mar 10, 2020 | 0.1150 | 0.1150 | 0.1150 | 0.1150 | 675 | +0.00(+2.86%) |
Mar 09, 2020 | 0.1200 | 0.1200 | 0.1101 | 0.1118 | 40,758 | +0.00(+0.72%) |
Mar 06, 2020 | 0.1111 | 0.1233 | 0.1110 | 0.1110 | 68,500 | -0.03(-20.71%) |
Mar 05, 2020 | 0.1560 | 0.1560 | 0.1400 | 0.1400 | 39,000 | +0.02(+17.45%) |
Mar 04, 2020 | 0.1192 | 0.1192 | 0.1192 | 57 | +0.00(+0.00%) | |
Mar 03, 2020 | 0.1197 | 0.1197 | 0.1146 | 0.1192 | 8,281 | -0.00(-0.67%) |