Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1245 | 0.1245 | 0.1128 | 0.1200 | 21,200 | +0.00(+4.35%) |
May 28, 2020 | 0.1150 | 0.1200 | 0.1105 | 0.1150 | 138,178 | +0.00(+4.07%) |
May 27, 2020 | 0.1100 | 0.1115 | 0.1081 | 0.1105 | 31,585 | +0.00(+0.45%) |
May 26, 2020 | 0.1149 | 0.1149 | 0.1020 | 0.1100 | 61,375 | -0.00(-0.63%) |
May 22, 2020 | 0.1156 | 0.1156 | 0.1090 | 0.1107 | 25,500 | -0.00(-0.27%) |
May 21, 2020 | 0.1250 | 0.1250 | 0.1088 | 0.1110 | 91,800 | -0.01(-11.20%) |
May 20, 2020 | 0.1247 | 0.1274 | 0.1120 | 0.1250 | 154,658 | +0.01(+5.57%) |
May 19, 2020 | 0.1249 | 0.1249 | 0.1100 | 0.1184 | 63,733 | -0.00(-0.08%) |
May 18, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1185 | 25,050 | -0.00(-2.07%) |
May 15, 2020 | 0.1040 | 0.1248 | 0.0901 | 0.1210 | 280,900 | +0.02(+21.00%) |
May 14, 2020 | 0.1166 | 0.1200 | 0.0850 | 0.1000 | 225,584 | -0.02(-16.04%) |
May 13, 2020 | 0.1300 | 0.1300 | 0.1191 | 0.1191 | 200,129 | -0.01(-8.38%) |
May 12, 2020 | 0.1301 | 0.1399 | 0.1280 | 0.1300 | 75,945 | -0.00(-0.08%) |
May 11, 2020 | 0.1250 | 0.1479 | 0.1250 | 0.1301 | 193,955 | +0.01(+8.42%) |
May 08, 2020 | 0.1225 | 0.1225 | 0.1050 | 0.1200 | 17,200 | +0.00(+4.35%) |
May 07, 2020 | 0.1050 | 0.1150 | 0.1050 | 0.1150 | 60,914 | +0.01(+4.55%) |
May 06, 2020 | 0.1160 | 0.1249 | 0.1055 | 0.1100 | 35,477 | -0.00(-2.65%) |
May 05, 2020 | 0.1005 | 0.1250 | 0.1005 | 0.1130 | 381,761 | +0.01(+13.45%) |
May 04, 2020 | 0.1000 | 0.1010 | 0.0975 | 0.0996 | 583,455 | +0.00(+3.75%) |
May 01, 2020 | 0.0899 | 0.0960 | 0.0899 | 0.0960 | 216,200 | +0.01(+10.34%) |
Apr 30, 2020 | 0.0930 | 0.0930 | 0.0860 | 0.0870 | 94,026 | -0.00(-0.68%) |
Apr 29, 2020 | 0.0900 | 0.1000 | 0.0851 | 0.0876 | 274,391 | -0.00(-0.45%) |
Apr 28, 2020 | 0.0925 | 0.0930 | 0.0855 | 0.0880 | 138,455 | -0.00(-0.90%) |
Apr 27, 2020 | 0.0850 | 0.0950 | 0.0830 | 0.0888 | 115,040 | +0.00(+4.47%) |
Apr 24, 2020 | 0.0999 | 0.1000 | 0.0830 | 0.0850 | 534,600 | -0.00(-1.16%) |
Apr 23, 2020 | 0.0925 | 0.0925 | 0.0860 | 0.0860 | 75,630 | -0.00(-2.27%) |
Apr 22, 2020 | 0.0850 | 0.0999 | 0.0850 | 0.0880 | 13,672 | -0.00(-4.86%) |
Apr 21, 2020 | 0.0850 | 0.1010 | 0.0800 | 0.0925 | 98,403 | +0.01(+9.08%) |
Apr 20, 2020 | 0.0830 | 0.0895 | 0.0791 | 0.0848 | 18,721 | -0.00(-5.15%) |
Apr 17, 2020 | 0.0850 | 0.0894 | 0.0850 | 0.0894 | 324,900 | +0.01(+9.02%) |
Apr 16, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0820 | 246,040 | +0.00(+2.50%) |
Apr 15, 2020 | 0.0800 | 0.0800 | 0.0750 | 0.0800 | 145,200 | +0.00(+0.00%) |
Apr 14, 2020 | 0.0760 | 0.0805 | 0.0760 | 0.0800 | 45,297 | +0.00(+5.12%) |
Apr 13, 2020 | 0.0900 | 0.0900 | 0.0750 | 0.0761 | 14,214 | -0.01(-15.44%) |
Apr 09, 2020 | 0.0750 | 0.0900 | 0.0750 | 0.0900 | 427,800 | +0.01(+12.50%) |
Apr 08, 2020 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 11,311 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0760 | 0.0848 | 0.0750 | 0.0800 | 127,010 | -0.00(-1.23%) |
Apr 06, 2020 | 0.0800 | 0.0810 | 0.0778 | 0.0810 | 523,832 | +0.00(+0.00%) |
Apr 03, 2020 | 0.0800 | 0.0810 | 0.0800 | 0.0810 | 1,146,100 | +0.00(+1.25%) |
Apr 02, 2020 | 0.0798 | 0.0800 | 0.0794 | 0.0800 | 24,611 | +0.01(+6.67%) |
Apr 01, 2020 | 0.0750 | 0.0750 | 0.0726 | 0.0750 | 69,920 | +0.00(+3.45%) |
Mar 31, 2020 | 0.0699 | 0.0750 | 0.0625 | 0.0725 | 127,181 | +0.00(+3.72%) |
Mar 30, 2020 | 0.0480 | 0.0699 | 0.0480 | 0.0699 | 95,036 | +0.02(+39.80%) |
Mar 26, 2020 | 0.0500 | 0.0500 | 0.0500 | 0 | +0.00(+0.00%) | |
Mar 25, 2020 | 0.0600 | 0.0600 | 0.0410 | 0.0500 | 127,774 | +0.00(+0.00%) |
Mar 24, 2020 | 0.0430 | 0.0500 | 0.0412 | 0.0500 | 54,104 | -0.00(-1.96%) |
Mar 23, 2020 | 0.0510 | 0.0510 | 0.0470 | 0.0510 | 3,600 | +0.00(+8.51%) |
Mar 20, 2020 | 0.0580 | 0.0580 | 0.0470 | 0.0470 | 51,400 | -0.01(-12.96%) |
Mar 19, 2020 | 0.0580 | 0.0580 | 0.0540 | 0.0540 | 20,250 | +0.01(+20.00%) |
Mar 18, 2020 | 0.0550 | 0.0550 | 0.0450 | 0.0450 | 90,410 | +0.00(+12.50%) |
Mar 17, 2020 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 11,126 | -0.00(-0.25%) |
Mar 16, 2020 | 0.0600 | 0.0600 | 0.0401 | 0.0401 | 130,691 | -0.02(-34.26%) |
Mar 13, 2020 | 0.0620 | 0.0640 | 0.0610 | 0.0610 | 85,300 | +0.00(+1.50%) |
Mar 12, 2020 | 0.0630 | 0.0630 | 0.0600 | 0.0601 | 26,651 | -0.00(-4.60%) |
Mar 11, 2020 | 0.0685 | 0.0685 | 0.0630 | 0.0630 | 66,000 | -0.00(-3.08%) |
Mar 10, 2020 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 102,250 | +0.00(+0.00%) |
Mar 09, 2020 | 0.0637 | 0.0700 | 0.0630 | 0.0650 | 27,334 | -0.00(-4.97%) |
Mar 06, 2020 | 0.0684 | 0.0684 | 0.0684 | 0.0684 | 1,000 | +0.00(+1.33%) |
Mar 05, 2020 | 0.0630 | 0.0700 | 0.0630 | 0.0675 | 5,775 | +0.00(+7.14%) |
Mar 04, 2020 | 0.0700 | 0.0700 | 0.0621 | 0.0630 | 29,497 | -0.00(-1.56%) |
Mar 03, 2020 | 0.0667 | 0.0700 | 0.0640 | 0.0640 | 1,430 | +0.00(+0.79%) |