Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.0550 | 0.0676 | 0.0550 | 0.0612 | 5,018 | -0.01(-17.30%) |
Mar 30, 2020 | 0.0586 | 0.0790 | 0.0570 | 0.0740 | 51,772 | +0.01(+23.33%) |
Mar 27, 2020 | 0.0660 | 0.0700 | 0.0600 | 0.0600 | 10,000 | -0.01(-15.49%) |
Mar 26, 2020 | 0.0784 | 0.0805 | 0.0676 | 0.0710 | 16,900 | +0.01(+13.60%) |
Mar 25, 2020 | 0.0769 | 0.0810 | 0.0610 | 0.0625 | 63,094 | -0.01(-8.22%) |
Mar 24, 2020 | 0.0810 | 0.0810 | 0.0640 | 0.0681 | 91,455 | -0.01(-9.20%) |
Mar 23, 2020 | 0.0505 | 0.0773 | 0.0505 | 0.0750 | 24,028 | +0.00(+6.69%) |
Mar 20, 2020 | 0.0692 | 0.0703 | 0.0629 | 0.0703 | 18,100 | +0.00(+1.88%) |
Mar 19, 2020 | 0.0600 | 0.0735 | 0.0530 | 0.0690 | 10,201 | +0.00(+1.77%) |
Mar 18, 2020 | 0.0674 | 0.0840 | 0.0519 | 0.0678 | 39,730 | +0.01(+8.13%) |
Mar 17, 2020 | 0.0746 | 0.0879 | 0.0627 | 0.0627 | 11,372 | -0.02(-21.62%) |
Mar 16, 2020 | 0.0590 | 0.0879 | 0.0531 | 0.0800 | 147,860 | +0.02(+32.23%) |
Mar 13, 2020 | 0.0800 | 0.0800 | 0.0534 | 0.0605 | 80,700 | -0.02(-24.38%) |
Mar 12, 2020 | 0.0680 | 0.0915 | 0.0680 | 0.0800 | 58,390 | -0.01(-15.79%) |
Mar 11, 2020 | 0.0900 | 0.1007 | 0.0800 | 0.0950 | 23,950 | +0.01(+5.56%) |
Mar 10, 2020 | 0.0900 | 0.0950 | 0.0830 | 0.0900 | 35,965 | +0.00(+4.29%) |
Mar 09, 2020 | 0.0720 | 0.1046 | 0.0720 | 0.0863 | 57,941 | -0.00(-4.11%) |
Mar 06, 2020 | 0.0951 | 0.1050 | 0.0900 | 0.0900 | 69,200 | -0.01(-10.00%) |
Mar 05, 2020 | 0.0844 | 0.1020 | 0.0844 | 0.1000 | 97,419 | +0.00(+3.73%) |
Mar 04, 2020 | 0.0930 | 0.1008 | 0.0910 | 0.0964 | 101,524 | -0.01(-10.91%) |
Mar 03, 2020 | 0.0890 | 0.1082 | 0.0890 | 0.1082 | 20,366 | -0.00(-1.64%) |
Mar 02, 2020 | 0.1000 | 0.1134 | 0.1000 | 0.1100 | 28,620 | +0.01(+5.36%) |
Feb 28, 2020 | 0.1000 | 0.1169 | 0.1000 | 0.1044 | 22,000 | +0.00(+4.30%) |
Feb 27, 2020 | 0.1068 | 0.1139 | 0.1001 | 0.1001 | 61,003 | -0.01(-4.94%) |
Feb 26, 2020 | 0.1090 | 0.1230 | 0.1053 | 0.1053 | 79,538 | -0.00(-3.75%) |
Feb 25, 2020 | 0.1029 | 0.1150 | 0.1011 | 0.1094 | 11,803 | +0.00(+1.30%) |
Feb 24, 2020 | 0.1015 | 0.1126 | 0.0980 | 0.1080 | 53,768 | +0.00(+3.45%) |
Feb 21, 2020 | 0.1121 | 0.1150 | 0.1013 | 0.1044 | 35,900 | -0.00(-2.25%) |
Feb 20, 2020 | 0.1067 | 0.1142 | 0.1004 | 0.1068 | 61,008 | +0.00(+2.69%) |
Feb 19, 2020 | 0.0980 | 0.1091 | 0.0980 | 0.1040 | 15,792 | +0.00(+1.86%) |
Feb 18, 2020 | 0.1105 | 0.1200 | 0.1003 | 0.1021 | 75,938 | -0.01(-9.00%) |
Feb 14, 2020 | 0.1175 | 0.1175 | 0.1050 | 0.1122 | 13,000 | -0.00(-0.71%) |
Feb 13, 2020 | 0.0984 | 0.1130 | 0.0984 | 0.1130 | 26,380 | +0.01(+8.34%) |
Feb 12, 2020 | 0.0983 | 0.1116 | 0.0983 | 0.1043 | 35,880 | +0.00(+0.77%) |
Feb 11, 2020 | 0.1109 | 0.1125 | 0.1035 | 0.1035 | 37,435 | -0.01(-8.00%) |
Feb 10, 2020 | 0.1181 | 0.1184 | 0.1072 | 0.1125 | 26,650 | -0.01(-4.58%) |
Feb 07, 2020 | 0.1100 | 0.1179 | 0.1034 | 0.1179 | 19,800 | +0.01(+6.22%) |
Feb 06, 2020 | 0.1223 | 0.1247 | 0.1110 | 0.1110 | 2,508 | -0.01(-7.50%) |
Feb 05, 2020 | 0.1188 | 0.1328 | 0.1155 | 0.1200 | 12,565 | -0.01(-7.69%) |
Feb 04, 2020 | 0.1250 | 0.1307 | 0.1151 | 0.1300 | 20,900 | +0.01(+7.17%) |
Feb 03, 2020 | 0.1093 | 0.1265 | 0.1093 | 0.1213 | 58,659 | +0.00(+0.25%) |
Jan 31, 2020 | 0.1300 | 0.1300 | 0.1203 | 0.1210 | 12,000 | -0.01(-6.71%) |
Jan 30, 2020 | 0.1300 | 0.1375 | 0.1229 | 0.1297 | 62,757 | +0.00(+2.61%) |
Jan 29, 2020 | 0.1300 | 0.1311 | 0.1229 | 0.1264 | 59,050 | +0.00(+1.12%) |
Jan 28, 2020 | 0.1245 | 0.1347 | 0.1100 | 0.1250 | 129,464 | -0.00(-3.10%) |
Jan 27, 2020 | 0.1173 | 0.1305 | 0.1173 | 0.1290 | 23,360 | -0.00(-0.62%) |
Jan 24, 2020 | 0.1219 | 0.1380 | 0.1219 | 0.1298 | 61,100 | +0.01(+5.96%) |
Jan 23, 2020 | 0.1290 | 0.1357 | 0.1221 | 0.1225 | 16,000 | -0.01(-7.34%) |
Jan 22, 2020 | 0.1303 | 0.1322 | 0.1280 | 0.1322 | 26,785 | -0.00(-1.34%) |
Jan 21, 2020 | 0.1375 | 0.1375 | 0.1267 | 0.1340 | 44,400 | -0.00(-0.74%) |
Jan 17, 2020 | 0.1300 | 0.1400 | 0.1275 | 0.1350 | 52,700 | -0.00(-0.07%) |
Jan 16, 2020 | 0.1355 | 0.1410 | 0.1283 | 0.1351 | 3,515 | +0.00(+3.05%) |
Jan 15, 2020 | 0.1429 | 0.1429 | 0.1311 | 0.1311 | 19,600 | -0.01(-4.72%) |
Jan 14, 2020 | 0.1320 | 0.1380 | 0.1300 | 0.1376 | 63,524 | -0.00(-2.20%) |
Jan 13, 2020 | 0.1480 | 0.1480 | 0.1400 | 0.1407 | 31,580 | +0.00(+0.50%) |
Jan 10, 2020 | 0.1425 | 0.1439 | 0.1348 | 0.1400 | 49,800 | +0.00(+1.38%) |
Jan 09, 2020 | 0.1382 | 0.1382 | 0.1321 | 0.1381 | 8,560 | -0.00(-1.36%) |
Jan 08, 2020 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | 20,775 | +0.01(+4.87%) |
Jan 07, 2020 | 0.1396 | 0.1417 | 0.1335 | 0.1335 | 11,236 | -0.00(-2.41%) |
Jan 06, 2020 | 0.1489 | 0.1518 | 0.1368 | 0.1368 | 25,802 | -0.01(-8.68%) |
Jan 03, 2020 | 0.1370 | 0.1499 | 0.1370 | 0.1498 | 47,600 | +0.02(+13.31%) |