Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0618 | 0.0630 | 0.0566 | 0.0600 | 4,540,204 | +0.00(+0.00%) |
Apr 29, 2020 | 0.0650 | 0.0650 | 0.0545 | 0.0600 | 4,267,385 | +0.00(+3.09%) |
Apr 28, 2020 | 0.0544 | 0.0654 | 0.0496 | 0.0582 | 6,876,295 | +0.00(+6.79%) |
Apr 27, 2020 | 0.0490 | 0.0545 | 0.0480 | 0.0545 | 5,318,422 | +0.01(+15.96%) |
Apr 24, 2020 | 0.0500 | 0.0500 | 0.0460 | 0.0470 | 2,295,100 | +0.00(+2.62%) |
Apr 23, 2020 | 0.0490 | 0.0500 | 0.0458 | 0.0458 | 2,542,755 | -0.00(-7.47%) |
Apr 22, 2020 | 0.0477 | 0.0500 | 0.0440 | 0.0495 | 1,946,161 | +0.01(+17.86%) |
Apr 21, 2020 | 0.0501 | 0.0515 | 0.0400 | 0.0420 | 3,697,341 | -0.01(-18.60%) |
Apr 20, 2020 | 0.0650 | 0.0692 | 0.0477 | 0.0516 | 4,892,545 | -0.01(-9.47%) |
Apr 17, 2020 | 0.0477 | 0.0600 | 0.0455 | 0.0570 | 5,686,300 | +0.01(+26.67%) |
Apr 16, 2020 | 0.0425 | 0.0470 | 0.0398 | 0.0450 | 3,319,756 | +0.00(+3.45%) |
Apr 15, 2020 | 0.0390 | 0.0440 | 0.0390 | 0.0435 | 3,228,477 | +0.01(+14.47%) |
Apr 14, 2020 | 0.0403 | 0.0404 | 0.0370 | 0.0380 | 2,907,282 | -0.00(-0.52%) |
Apr 13, 2020 | 0.0371 | 0.0410 | 0.0371 | 0.0382 | 2,931,393 | +0.00(+2.96%) |
Apr 09, 2020 | 0.0370 | 0.0390 | 0.0368 | 0.0371 | 2,139,600 | +0.00(+0.27%) |
Apr 08, 2020 | 0.0399 | 0.0399 | 0.0369 | 0.0370 | 2,845,371 | -0.00(-2.12%) |
Apr 07, 2020 | 0.0370 | 0.0385 | 0.0356 | 0.0378 | 2,253,387 | +0.00(+4.42%) |
Apr 06, 2020 | 0.0412 | 0.0412 | 0.0351 | 0.0362 | 2,267,545 | -0.00(-2.16%) |
Apr 03, 2020 | 0.0400 | 0.0407 | 0.0357 | 0.0370 | 1,763,500 | -0.00(-3.90%) |
Apr 02, 2020 | 0.0400 | 0.0420 | 0.0375 | 0.0385 | 4,230,715 | -0.00(-3.75%) |
Apr 01, 2020 | 0.0400 | 0.0400 | 0.0350 | 0.0400 | 2,509,623 | +0.00(+12.68%) |
Mar 31, 2020 | 0.0375 | 0.0395 | 0.0344 | 0.0355 | 2,240,539 | +0.00(+1.43%) |
Mar 30, 2020 | 0.0380 | 0.0390 | 0.0331 | 0.0350 | 2,734,805 | -0.00(-6.91%) |
Mar 27, 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0376 | 2,550,700 | -0.00(-1.57%) |
Mar 26, 2020 | 0.0400 | 0.0400 | 0.0370 | 0.0382 | 3,494,660 | +0.00(+3.24%) |
Mar 25, 2020 | 0.0376 | 0.0400 | 0.0350 | 0.0370 | 2,648,459 | -0.00(-2.63%) |
Mar 24, 2020 | 0.0400 | 0.0412 | 0.0350 | 0.0380 | 4,418,476 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0405 | 0.0406 | 0.0350 | 0.0380 | 3,310,959 | -0.00(-5.47%) |
Mar 20, 2020 | 0.0450 | 0.0460 | 0.0390 | 0.0402 | 4,731,900 | +0.00(+0.50%) |
Mar 19, 2020 | 0.0359 | 0.0450 | 0.0313 | 0.0400 | 4,848,184 | +0.01(+32.89%) |
Mar 18, 2020 | 0.0361 | 0.0400 | 0.0280 | 0.0301 | 6,210,812 | -0.01(-18.65%) |
Mar 17, 2020 | 0.0400 | 0.0410 | 0.0361 | 0.0370 | 2,448,742 | +0.00(+0.00%) |
Mar 16, 2020 | 0.0400 | 0.0420 | 0.0364 | 0.0370 | 3,736,644 | -0.01(-12.32%) |
Mar 13, 2020 | 0.0495 | 0.0495 | 0.0401 | 0.0422 | 2,789,700 | -0.00(-5.80%) |
Mar 12, 2020 | 0.0425 | 0.0560 | 0.0361 | 0.0448 | 4,893,773 | -0.01(-15.31%) |
Mar 11, 2020 | 0.0520 | 0.0560 | 0.0426 | 0.0529 | 4,486,189 | +0.00(+4.75%) |
Mar 10, 2020 | 0.0515 | 0.0525 | 0.0471 | 0.0505 | 3,841,678 | -0.00(-0.98%) |
Mar 09, 2020 | 0.0564 | 0.0582 | 0.0500 | 0.0510 | 5,261,295 | -0.00(-4.85%) |
Mar 06, 2020 | 0.0602 | 0.0602 | 0.0500 | 0.0536 | 5,682,700 | -0.00(-5.80%) |
Mar 05, 2020 | 0.0750 | 0.0750 | 0.0538 | 0.0569 | 8,562,253 | -0.01(-12.46%) |
Mar 04, 2020 | 0.0599 | 0.0755 | 0.0560 | 0.0650 | 17,876,608 | +0.01(+28.71%) |
Mar 03, 2020 | 0.0500 | 0.0590 | 0.0450 | 0.0505 | 6,680,660 | +0.00(+6.32%) |
Mar 02, 2020 | 0.0520 | 0.0520 | 0.0431 | 0.0475 | 6,412,557 | -0.00(-4.23%) |
Feb 28, 2020 | 0.0500 | 0.0500 | 0.0410 | 0.0496 | 6,942,000 | +0.00(+3.33%) |
Feb 27, 2020 | 0.0600 | 0.0600 | 0.0480 | 0.0480 | 8,622,958 | -0.01(-17.24%) |
Feb 26, 2020 | 0.0690 | 0.0690 | 0.0551 | 0.0580 | 4,733,745 | -0.00(-1.02%) |
Feb 25, 2020 | 0.0600 | 0.0625 | 0.0560 | 0.0586 | 5,045,440 | +0.00(+0.69%) |
Feb 24, 2020 | 0.0675 | 0.0675 | 0.0501 | 0.0582 | 12,227,823 | -0.01(-13.65%) |
Feb 21, 2020 | 0.0650 | 0.0807 | 0.0575 | 0.0674 | 12,970,601 | +0.00(+6.14%) |
Feb 20, 2020 | 0.0968 | 0.0975 | 0.0610 | 0.0635 | 23,219,696 | -0.03(-29.37%) |
Feb 19, 2020 | 0.1205 | 0.1620 | 0.0827 | 0.0899 | 32,814,976 | -0.02(-16.29%) |
Feb 18, 2020 | 0.0635 | 0.1074 | 0.0570 | 0.1074 | 15,378,769 | +0.05(+79.00%) |
Feb 14, 2020 | 0.0515 | 0.0645 | 0.0509 | 0.0600 | 5,806,300 | +0.01(+15.38%) |
Feb 13, 2020 | 0.0591 | 0.0670 | 0.0480 | 0.0520 | 10,164,715 | -0.01(-13.33%) |
Feb 12, 2020 | 0.0721 | 0.0721 | 0.0580 | 0.0600 | 12,326,129 | -0.01(-10.45%) |
Feb 11, 2020 | 0.0510 | 0.0670 | 0.0469 | 0.0670 | 11,718,706 | +0.02(+31.37%) |
Feb 10, 2020 | 0.0440 | 0.0550 | 0.0440 | 0.0510 | 11,376,447 | +0.01(+24.39%) |
Feb 07, 2020 | 0.0470 | 0.0470 | 0.0400 | 0.0410 | 6,623,300 | +0.00(+2.50%) |
Feb 06, 2020 | 0.0450 | 0.0490 | 0.0378 | 0.0400 | 6,036,420 | -0.01(-12.09%) |
Feb 05, 2020 | 0.0370 | 0.0490 | 0.0370 | 0.0455 | 6,316,748 | +0.01(+22.97%) |
Feb 04, 2020 | 0.0327 | 0.0370 | 0.0311 | 0.0370 | 5,991,424 | +0.00(+12.12%) |