Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.2900 | 0.3063 | 0.2530 | 0.2775 | 2,313,018 | -0.01(-3.48%) |
Apr 29, 2020 | 0.2460 | 0.2995 | 0.2460 | 0.2875 | 1,812,830 | +0.04(+18.31%) |
Apr 28, 2020 | 0.2500 | 0.2550 | 0.2300 | 0.2430 | 1,243,362 | +0.01(+3.40%) |
Apr 27, 2020 | 0.2260 | 0.2470 | 0.2240 | 0.2350 | 1,321,947 | +0.01(+3.52%) |
Apr 24, 2020 | 0.2275 | 0.2440 | 0.2100 | 0.2270 | 1,836,200 | +0.00(+0.98%) |
Apr 23, 2020 | 0.1593 | 0.2300 | 0.1593 | 0.2248 | 1,149,680 | +0.04(+21.45%) |
Apr 22, 2020 | 0.1700 | 0.1989 | 0.1700 | 0.1851 | 510,940 | +0.01(+3.01%) |
Apr 21, 2020 | 0.1809 | 0.1850 | 0.1650 | 0.1797 | 492,099 | -0.00(-1.21%) |
Apr 20, 2020 | 0.1684 | 0.2000 | 0.1680 | 0.1819 | 955,054 | +0.01(+7.32%) |
Apr 17, 2020 | 0.1800 | 0.1800 | 0.1597 | 0.1695 | 644,500 | +0.01(+5.87%) |
Apr 16, 2020 | 0.1413 | 0.1720 | 0.1413 | 0.1601 | 387,697 | -0.00(-1.78%) |
Apr 15, 2020 | 0.1699 | 0.1699 | 0.1520 | 0.1630 | 341,738 | +0.00(+0.00%) |
Apr 14, 2020 | 0.1550 | 0.1699 | 0.1500 | 0.1630 | 1,239,110 | +0.01(+6.54%) |
Apr 13, 2020 | 0.1700 | 0.1725 | 0.1475 | 0.1530 | 1,276,966 | -0.02(-10.00%) |
Apr 09, 2020 | 0.1734 | 0.1810 | 0.1600 | 0.1700 | 917,400 | +0.01(+3.03%) |
Apr 08, 2020 | 0.1800 | 0.1820 | 0.1560 | 0.1650 | 476,644 | -0.01(-2.94%) |
Apr 07, 2020 | 0.1600 | 0.1880 | 0.1600 | 0.1700 | 749,004 | +0.01(+3.03%) |
Apr 06, 2020 | 0.1549 | 0.1650 | 0.1500 | 0.1650 | 850,051 | +0.02(+17.86%) |
Apr 03, 2020 | 0.1448 | 0.1550 | 0.1325 | 0.1400 | 611,900 | -0.00(-3.18%) |
Apr 02, 2020 | 0.1347 | 0.1543 | 0.1210 | 0.1446 | 1,607,369 | +0.02(+15.04%) |
Apr 01, 2020 | 0.1330 | 0.1360 | 0.1200 | 0.1257 | 669,506 | -0.01(-7.57%) |
Mar 31, 2020 | 0.1469 | 0.1469 | 0.1306 | 0.1360 | 219,334 | +0.00(+0.00%) |
Mar 30, 2020 | 0.1357 | 0.1470 | 0.1120 | 0.1360 | 496,918 | +0.01(+4.62%) |
Mar 27, 2020 | 0.1365 | 0.1434 | 0.1250 | 0.1300 | 509,300 | -0.01(-5.04%) |
Mar 26, 2020 | 0.1435 | 0.1435 | 0.1300 | 0.1369 | 762,781 | +0.00(+1.78%) |
Mar 25, 2020 | 0.1400 | 0.1490 | 0.1300 | 0.1345 | 611,006 | -0.01(-3.93%) |
Mar 24, 2020 | 0.1530 | 0.1550 | 0.1300 | 0.1400 | 915,404 | +0.01(+5.74%) |
Mar 23, 2020 | 0.1300 | 0.1370 | 0.1200 | 0.1324 | 443,667 | +0.00(+1.85%) |
Mar 20, 2020 | 0.1303 | 0.1650 | 0.1251 | 0.1300 | 1,178,800 | +0.00(+0.00%) |
Mar 19, 2020 | 0.1200 | 0.1326 | 0.1020 | 0.1300 | 1,649,177 | +0.02(+15.04%) |
Mar 18, 2020 | 0.1100 | 0.1251 | 0.1050 | 0.1130 | 2,122,851 | -0.01(-5.44%) |
Mar 17, 2020 | 0.1175 | 0.1289 | 0.1084 | 0.1195 | 830,672 | +0.00(+3.02%) |
Mar 16, 2020 | 0.1100 | 0.1290 | 0.0999 | 0.1160 | 2,085,734 | -0.02(-14.07%) |
Mar 13, 2020 | 0.1400 | 0.1500 | 0.1137 | 0.1350 | 1,318,400 | +0.01(+8.00%) |
Mar 12, 2020 | 0.1338 | 0.1497 | 0.1250 | 0.1250 | 3,155,892 | -0.05(-26.47%) |
Mar 11, 2020 | 0.1840 | 0.2000 | 0.1618 | 0.1700 | 892,320 | -0.02(-11.69%) |
Mar 10, 2020 | 0.1500 | 0.2160 | 0.1500 | 0.1925 | 738,468 | +0.01(+6.35%) |
Mar 09, 2020 | 0.1739 | 0.2100 | 0.1618 | 0.1810 | 1,605,763 | -0.06(-25.51%) |
Mar 06, 2020 | 0.2187 | 0.2490 | 0.2060 | 0.2430 | 1,219,800 | +0.01(+4.34%) |
Mar 05, 2020 | 0.2065 | 0.2390 | 0.2000 | 0.2329 | 1,431,305 | +0.04(+20.61%) |
Mar 04, 2020 | 0.2140 | 0.2149 | 0.1900 | 0.1931 | 470,027 | -0.01(-6.71%) |
Mar 03, 2020 | 0.2300 | 0.2340 | 0.1950 | 0.2070 | 852,500 | -0.01(-4.83%) |
Mar 02, 2020 | 0.1750 | 0.2213 | 0.1710 | 0.2175 | 998,137 | +0.04(+20.30%) |
Feb 28, 2020 | 0.1805 | 0.2030 | 0.1700 | 0.1808 | 1,454,700 | -0.04(-18.12%) |
Feb 27, 2020 | 0.1663 | 0.2230 | 0.1660 | 0.2208 | 1,123,012 | +0.04(+22.60%) |
Feb 26, 2020 | 0.1623 | 0.1966 | 0.1623 | 0.1801 | 1,828,559 | -0.02(-7.92%) |
Feb 25, 2020 | 0.1898 | 0.2309 | 0.1826 | 0.1956 | 2,335,161 | -0.03(-14.77%) |
Feb 24, 2020 | 0.2341 | 0.2599 | 0.2168 | 0.2295 | 1,383,077 | -0.04(-14.78%) |
Feb 21, 2020 | 0.2850 | 0.2915 | 0.2693 | 0.2693 | 985,800 | -0.01(-2.07%) |
Feb 20, 2020 | 0.2630 | 0.2960 | 0.2520 | 0.2750 | 1,039,533 | -0.00(-1.72%) |
Feb 19, 2020 | 0.3335 | 0.3370 | 0.2779 | 0.2798 | 1,195,139 | -0.04(-11.32%) |
Feb 18, 2020 | 0.2600 | 0.3371 | 0.2558 | 0.3155 | 2,104,712 | +0.03(+9.93%) |
Feb 14, 2020 | 0.2647 | 0.2965 | 0.2328 | 0.2870 | 2,066,800 | +0.02(+9.13%) |
Feb 13, 2020 | 0.3110 | 0.3210 | 0.2600 | 0.2630 | 2,536,907 | -0.08(-22.65%) |
Feb 12, 2020 | 0.3800 | 0.4099 | 0.2635 | 0.3400 | 6,270,583 | -0.01(-3.95%) |
Feb 11, 2020 | 0.3195 | 0.3590 | 0.3150 | 0.3540 | 4,366,528 | +0.05(+15.95%) |
Feb 10, 2020 | 0.2300 | 0.3228 | 0.2252 | 0.3053 | 4,222,464 | +0.08(+37.21%) |
Feb 07, 2020 | 0.2130 | 0.2448 | 0.1999 | 0.2225 | 3,296,500 | +0.03(+12.94%) |
Feb 06, 2020 | 0.1661 | 0.2120 | 0.1661 | 0.1970 | 3,225,062 | +0.04(+23.13%) |
Feb 05, 2020 | 0.1460 | 0.1700 | 0.1341 | 0.1600 | 1,454,872 | +0.02(+16.45%) |
Feb 04, 2020 | 0.1348 | 0.1480 | 0.1299 | 0.1374 | 638,217 | -0.01(-7.16%) |