Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1570 | 0.1570 | 0.1570 | 0 | +0.01(+8.73%) | |
Mar 30, 2020 | 0.1495 | 0.1495 | 0.1365 | 0.1444 | 58,011 | -0.00(-3.09%) |
Mar 27, 2020 | 0.1420 | 0.1583 | 0.1405 | 0.1490 | 52,700 | -0.00(-1.32%) |
Mar 26, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1510 | 134,333 | +0.00(+1.34%) |
Mar 25, 2020 | 0.1400 | 0.1590 | 0.1400 | 0.1490 | 96,207 | +0.01(+6.43%) |
Mar 24, 2020 | 0.1490 | 0.1590 | 0.1350 | 0.1400 | 65,357 | +0.00(+0.00%) |
Mar 23, 2020 | 0.1352 | 0.1400 | 0.1350 | 0.1400 | 141,507 | -0.01(-6.04%) |
Mar 20, 2020 | 0.1413 | 0.1490 | 0.1413 | 0.1490 | 12,200 | +0.01(+10.29%) |
Mar 19, 2020 | 0.1400 | 0.1400 | 0.1351 | 0.1351 | 10,300 | -0.00(-0.66%) |
Mar 18, 2020 | 0.1400 | 0.1400 | 0.1360 | 0.1360 | 28,985 | -0.02(-13.27%) |
Mar 17, 2020 | 0.1470 | 0.1568 | 0.1300 | 0.1568 | 84,800 | +0.01(+5.23%) |
Mar 16, 2020 | 0.1300 | 0.1490 | 0.1300 | 0.1490 | 11,950 | -0.01(-3.87%) |
Mar 13, 2020 | 0.1300 | 0.1550 | 0.1300 | 0.1550 | 21,200 | +0.02(+14.81%) |
Mar 12, 2020 | 0.1388 | 0.1388 | 0.1264 | 0.1350 | 221,550 | -0.01(-3.57%) |
Mar 11, 2020 | 0.1483 | 0.1483 | 0.1400 | 0.1400 | 77,300 | -0.01(-6.67%) |
Mar 10, 2020 | 0.1400 | 0.1550 | 0.1350 | 0.1500 | 342,896 | -0.01(-6.25%) |
Mar 06, 2020 | 0.1600 | 0.1600 | 0.1600 | 0 | +0.00(+0.19%) | |
Mar 05, 2020 | 0.1550 | 0.1600 | 0.1500 | 0.1597 | 428,806 | +0.01(+10.14%) |
Mar 04, 2020 | 0.1451 | 0.1451 | 0.1450 | 0.1450 | 61,000 | -0.01(-3.33%) |
Mar 03, 2020 | 0.1450 | 0.1550 | 0.1450 | 0.1500 | 78,432 | +0.01(+5.49%) |
Mar 02, 2020 | 0.1480 | 0.1501 | 0.1422 | 0.1422 | 15,075 | -0.00(-1.93%) |
Feb 28, 2020 | 0.1402 | 0.1450 | 0.1400 | 0.1450 | 50,300 | -0.01(-3.33%) |
Feb 27, 2020 | 0.1480 | 0.1500 | 0.1440 | 0.1500 | 123,110 | +0.00(+0.07%) |
Feb 26, 2020 | 0.1409 | 0.1499 | 0.1409 | 0.1499 | 19,400 | +0.01(+4.39%) |
Feb 25, 2020 | 0.1433 | 0.1436 | 0.1210 | 0.1436 | 68,514 | -0.01(-3.56%) |
Feb 24, 2020 | 0.1500 | 0.1550 | 0.1489 | 0.1489 | 104,093 | +0.01(+4.13%) |
Feb 21, 2020 | 0.1475 | 0.1500 | 0.1430 | 0.1430 | 94,400 | +0.01(+5.15%) |
Feb 19, 2020 | 0.1360 | 0.1360 | 0.1360 | 0 | -0.01(-4.56%) | |
Feb 18, 2020 | 0.1500 | 0.1500 | 0.1418 | 0.1425 | 6,103 | -0.01(-5.00%) |
Feb 14, 2020 | 0.1360 | 0.1500 | 0.1360 | 0.1500 | 50,500 | +0.01(+3.45%) |
Feb 13, 2020 | 0.1350 | 0.1450 | 0.1350 | 0.1450 | 343,997 | +0.00(+3.57%) |
Feb 12, 2020 | 0.1320 | 0.1400 | 0.1320 | 0.1400 | 10,250 | +0.01(+7.61%) |
Feb 11, 2020 | 0.1350 | 0.1350 | 0.1301 | 0.1301 | 41,350 | -0.01(-7.07%) |
Feb 07, 2020 | 0.1400 | 0.1400 | 0.1400 | 0 | +0.00(+0.00%) | |
Feb 06, 2020 | 0.1380 | 0.1400 | 0.1367 | 0.1400 | 215,000 | +0.00(+1.45%) |
Feb 05, 2020 | 0.1390 | 0.1390 | 0.1301 | 0.1380 | 56,400 | +0.00(+0.73%) |
Feb 04, 2020 | 0.1325 | 0.1370 | 0.1314 | 0.1370 | 124,042 | +0.01(+5.38%) |
Feb 03, 2020 | 0.1320 | 0.1320 | 0.1300 | 0.1300 | 75,010 | -0.01(-3.70%) |
Jan 31, 2020 | 0.1350 | 0.1400 | 0.1300 | 0.1350 | 270,000 | +0.01(+3.85%) |
Jan 30, 2020 | 0.1300 | 0.1498 | 0.1300 | 0.1300 | 476,138 | -0.00(-2.26%) |
Jan 29, 2020 | 0.1310 | 0.1350 | 0.1305 | 0.1330 | 165,580 | -0.00(-1.48%) |
Jan 28, 2020 | 0.1400 | 0.1400 | 0.1305 | 0.1350 | 195,000 | -0.01(-5.79%) |
Jan 27, 2020 | 0.1431 | 0.1433 | 0.1377 | 0.1433 | 385 | +0.00(+2.36%) |
Jan 24, 2020 | 0.1403 | 0.1403 | 0.1400 | 0.1400 | 41,100 | -0.00(-3.45%) |
Jan 23, 2020 | 0.1450 | 0.1450 | 0.1450 | 0.1450 | 2,504 | -0.01(-3.33%) |
Jan 22, 2020 | 0.1450 | 0.1500 | 0.1300 | 0.1500 | 90,072 | -0.00(-2.41%) |
Jan 21, 2020 | 0.1450 | 0.1537 | 0.1260 | 0.1537 | 266,810 | +0.00(+2.47%) |
Jan 17, 2020 | 0.1450 | 0.1600 | 0.1405 | 0.1500 | 183,800 | -0.01(-6.25%) |
Jan 16, 2020 | 0.1251 | 0.1600 | 0.1251 | 0.1600 | 47,600 | +0.00(+0.63%) |
Jan 15, 2020 | 0.1589 | 0.1590 | 0.1589 | 0.1590 | 7,929 | +0.00(+0.06%) |
Jan 14, 2020 | 0.1500 | 0.1589 | 0.1495 | 0.1589 | 29,800 | +0.00(+0.00%) |
Jan 13, 2020 | 0.1572 | 0.1589 | 0.1300 | 0.1589 | 9,300 | -0.00(-2.22%) |
Jan 10, 2020 | 0.1600 | 0.1650 | 0.1450 | 0.1625 | 313,900 | +0.00(+1.56%) |
Jan 09, 2020 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 255,498 | +0.01(+4.58%) |
Jan 08, 2020 | 0.1477 | 0.1530 | 0.1477 | 0.1530 | 48,105 | +0.00(+2.34%) |
Jan 07, 2020 | 0.1425 | 0.1495 | 0.1406 | 0.1495 | 224,000 | +0.01(+4.91%) |
Jan 06, 2020 | 0.1495 | 0.1495 | 0.1381 | 0.1425 | 152,864 | +0.00(+1.79%) |
Jan 03, 2020 | 0.1438 | 0.1450 | 0.1350 | 0.1400 | 59,000 | -0.00(-2.64%) |