Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2529 | 0.3708 | 0.2088 | 0.2187 | 3,287,343 | -0.05(-17.94%) |
Mar 30, 2020 | 0.2800 | 0.2925 | 0.2469 | 0.2665 | 3,679,183 | -0.04(-12.02%) |
Mar 27, 2020 | 0.3860 | 0.3925 | 0.2853 | 0.3029 | 6,605,700 | -0.07(-19.76%) |
Mar 26, 2020 | 0.3300 | 0.3796 | 0.2785 | 0.3775 | 6,118,835 | +0.11(+39.81%) |
Mar 25, 2020 | 0.2340 | 0.2832 | 0.2100 | 0.2700 | 5,429,717 | +0.06(+31.07%) |
Mar 24, 2020 | 0.1700 | 0.2190 | 0.1700 | 0.2060 | 4,009,354 | +0.02(+10.75%) |
Mar 23, 2020 | 0.2000 | 0.2160 | 0.1748 | 0.1860 | 2,542,866 | +0.01(+3.33%) |
Mar 20, 2020 | 0.1700 | 0.2050 | 0.1474 | 0.1800 | 4,684,200 | +0.04(+28.57%) |
Mar 19, 2020 | 0.1029 | 0.1597 | 0.0939 | 0.1400 | 2,937,406 | +0.03(+27.85%) |
Mar 18, 2020 | 0.1300 | 0.1320 | 0.1029 | 0.1095 | 2,554,240 | -0.01(-10.54%) |
Mar 17, 2020 | 0.1400 | 0.1400 | 0.1100 | 0.1224 | 1,859,271 | +0.00(+2.00%) |
Mar 16, 2020 | 0.1301 | 0.1524 | 0.1106 | 0.1200 | 2,352,370 | -0.01(-7.76%) |
Mar 13, 2020 | 0.1393 | 0.1603 | 0.1300 | 0.1301 | 3,019,200 | -0.01(-5.38%) |
Mar 12, 2020 | 0.1497 | 0.1615 | 0.1178 | 0.1375 | 3,231,282 | -0.02(-10.66%) |
Mar 11, 2020 | 0.1730 | 0.1880 | 0.1470 | 0.1539 | 2,192,730 | -0.03(-14.50%) |
Mar 10, 2020 | 0.1800 | 0.1960 | 0.1700 | 0.1800 | 1,756,720 | +0.00(+2.39%) |
Mar 09, 2020 | 0.2001 | 0.2100 | 0.1600 | 0.1758 | 3,580,232 | -0.03(-15.52%) |
Mar 06, 2020 | 0.2260 | 0.2274 | 0.1974 | 0.2081 | 3,700,900 | -0.03(-13.29%) |
Mar 05, 2020 | 0.2506 | 0.2570 | 0.2270 | 0.2400 | 1,454,251 | -0.01(-3.54%) |
Mar 04, 2020 | 0.2620 | 0.2620 | 0.2330 | 0.2488 | 677,389 | +0.00(+0.08%) |
Mar 03, 2020 | 0.2485 | 0.2600 | 0.2330 | 0.2486 | 1,487,157 | +0.00(+0.65%) |
Mar 02, 2020 | 0.2510 | 0.2600 | 0.2390 | 0.2470 | 1,777,852 | +0.00(+1.94%) |
Feb 28, 2020 | 0.2500 | 0.2600 | 0.2300 | 0.2423 | 3,561,900 | -0.03(-11.31%) |
Feb 27, 2020 | 0.2932 | 0.3044 | 0.2300 | 0.2732 | 3,927,634 | -0.05(-14.41%) |
Feb 26, 2020 | 0.3000 | 0.3282 | 0.2870 | 0.3192 | 2,256,374 | +0.02(+6.01%) |
Feb 25, 2020 | 0.3161 | 0.3161 | 0.2898 | 0.3011 | 2,336,666 | -0.01(-2.40%) |
Feb 24, 2020 | 0.2900 | 0.3185 | 0.2900 | 0.3085 | 908,282 | -0.01(-3.14%) |
Feb 21, 2020 | 0.3181 | 0.3269 | 0.3010 | 0.3185 | 1,300,400 | -0.01(-2.60%) |
Feb 20, 2020 | 0.3330 | 0.3588 | 0.3100 | 0.3270 | 2,150,743 | -0.02(-6.57%) |
Feb 19, 2020 | 0.2945 | 0.3767 | 0.2873 | 0.3500 | 2,505,040 | +0.05(+15.82%) |
Feb 18, 2020 | 0.2869 | 0.3069 | 0.2869 | 0.3022 | 1,723,423 | +0.01(+2.44%) |
Feb 14, 2020 | 0.2900 | 0.3188 | 0.2860 | 0.2950 | 4,236,700 | +0.01(+1.72%) |
Feb 13, 2020 | 0.2871 | 0.3050 | 0.2800 | 0.2900 | 2,950,639 | -0.03(-8.14%) |
Feb 12, 2020 | 0.3450 | 0.3450 | 0.2922 | 0.3157 | 4,694,373 | -0.03(-8.49%) |
Feb 11, 2020 | 0.3599 | 0.3925 | 0.3410 | 0.3450 | 2,980,224 | -0.03(-7.43%) |
Feb 10, 2020 | 0.4000 | 0.4000 | 0.3604 | 0.3727 | 2,790,434 | -0.02(-5.21%) |
Feb 07, 2020 | 0.4000 | 0.4040 | 0.3800 | 0.3932 | 1,906,100 | -0.01(-3.51%) |
Feb 06, 2020 | 0.4000 | 0.4241 | 0.3840 | 0.4075 | 2,107,539 | +0.01(+3.22%) |
Feb 05, 2020 | 0.3896 | 0.4120 | 0.3800 | 0.3948 | 2,163,724 | -0.02(-3.71%) |
Feb 04, 2020 | 0.4150 | 0.4400 | 0.3980 | 0.4100 | 1,652,054 | -0.03(-6.90%) |
Feb 03, 2020 | 0.4150 | 0.4500 | 0.3950 | 0.4404 | 2,578,678 | -0.01(-1.70%) |
Jan 31, 2020 | 0.4500 | 0.4737 | 0.4300 | 0.4480 | 3,345,900 | +0.04(+9.27%) |
Jan 30, 2020 | 0.4150 | 0.4150 | 0.3800 | 0.4100 | 1,032,558 | +0.01(+3.43%) |
Jan 29, 2020 | 0.4001 | 0.4200 | 0.3939 | 0.3964 | 1,043,137 | -0.02(-4.23%) |
Jan 28, 2020 | 0.3763 | 0.4300 | 0.3763 | 0.4139 | 3,056,301 | +0.02(+6.29%) |
Jan 27, 2020 | 0.4460 | 0.4460 | 0.3823 | 0.3894 | 3,982,386 | -0.05(-11.50%) |
Jan 24, 2020 | 0.4550 | 0.4700 | 0.4309 | 0.4400 | 3,296,900 | -0.03(-6.38%) |
Jan 23, 2020 | 0.4770 | 0.5020 | 0.4640 | 0.4700 | 2,574,255 | -0.02(-3.09%) |
Jan 22, 2020 | 0.5006 | 0.5161 | 0.4631 | 0.4850 | 3,397,051 | -0.03(-4.90%) |
Jan 21, 2020 | 0.5010 | 0.5500 | 0.4800 | 0.5100 | 6,137,867 | -0.07(-11.76%) |
Jan 17, 2020 | 0.6100 | 0.6500 | 0.5770 | 0.5780 | 2,598,000 | -0.02(-3.67%) |
Jan 16, 2020 | 0.5790 | 0.6335 | 0.5689 | 0.6000 | 2,975,839 | +0.03(+5.47%) |
Jan 15, 2020 | 0.5400 | 0.5933 | 0.5300 | 0.5689 | 3,835,549 | +0.05(+8.78%) |
Jan 14, 2020 | 0.5400 | 0.5400 | 0.5025 | 0.5230 | 1,182,587 | +0.01(+2.61%) |
Jan 13, 2020 | 0.4900 | 0.5155 | 0.4800 | 0.5097 | 1,513,763 | +0.03(+7.31%) |
Jan 10, 2020 | 0.5272 | 0.5300 | 0.4747 | 0.4750 | 2,073,500 | -0.03(-5.57%) |
Jan 09, 2020 | 0.5251 | 0.5251 | 0.4800 | 0.5030 | 1,328,844 | -0.01(-2.33%) |
Jan 08, 2020 | 0.5200 | 0.5355 | 0.4987 | 0.5150 | 1,212,584 | -0.01(-0.96%) |
Jan 07, 2020 | 0.5300 | 0.5400 | 0.5000 | 0.5200 | 814,924 | +0.00(+0.48%) |
Jan 06, 2020 | 0.5444 | 0.5560 | 0.5050 | 0.5175 | 1,274,879 | +0.00(+0.49%) |
Jan 03, 2020 | 0.5000 | 0.5350 | 0.5000 | 0.5150 | 1,107,100 | -0.02(-3.74%) |