Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.2520 | 0.2886 | 0.1951 | 0.2050 | 356,217 | -0.10(-31.67%) |
Mar 30, 2020 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 635,228 | +0.12(+71.23%) |
Mar 27, 2020 | 0.1900 | 0.2000 | 0.1700 | 0.1752 | 57,600 | -0.01(-7.55%) |
Mar 26, 2020 | 0.1999 | 0.2100 | 0.1700 | 0.1895 | 80,513 | -0.00(-0.47%) |
Mar 25, 2020 | 0.1899 | 0.2195 | 0.1801 | 0.1904 | 109,039 | +0.01(+3.48%) |
Mar 24, 2020 | 0.1657 | 0.1885 | 0.1622 | 0.1840 | 236,043 | +0.03(+16.53%) |
Mar 23, 2020 | 0.1323 | 0.1600 | 0.1290 | 0.1579 | 42,449 | +0.03(+21.46%) |
Mar 20, 2020 | 0.1354 | 0.1540 | 0.1200 | 0.1300 | 184,800 | +0.00(+0.78%) |
Mar 19, 2020 | 0.1262 | 0.1364 | 0.1202 | 0.1290 | 80,390 | +0.01(+7.32%) |
Mar 18, 2020 | 0.1235 | 0.1673 | 0.1028 | 0.1202 | 366,190 | -0.02(-11.42%) |
Mar 17, 2020 | 0.1500 | 0.1750 | 0.1210 | 0.1357 | 197,408 | +0.01(+4.38%) |
Mar 16, 2020 | 0.1800 | 0.1800 | 0.1200 | 0.1300 | 118,253 | -0.05(-29.35%) |
Mar 13, 2020 | 0.1760 | 0.1840 | 0.1310 | 0.1840 | 197,500 | +0.02(+15.07%) |
Mar 12, 2020 | 0.1570 | 0.1780 | 0.1570 | 0.1599 | 39,283 | -0.01(-5.94%) |
Mar 11, 2020 | 0.1700 | 0.1999 | 0.1640 | 0.1700 | 137,937 | -0.02(-10.24%) |
Mar 10, 2020 | 0.2100 | 0.2100 | 0.1600 | 0.1894 | 130,001 | +0.02(+11.41%) |
Mar 09, 2020 | 0.2110 | 0.2200 | 0.1573 | 0.1700 | 136,887 | -0.04(-20.11%) |
Mar 06, 2020 | 0.2103 | 0.2300 | 0.2010 | 0.2128 | 65,500 | -0.01(-3.05%) |
Mar 05, 2020 | 0.2400 | 0.2400 | 0.2103 | 0.2195 | 42,685 | -0.02(-8.54%) |
Mar 04, 2020 | 0.2595 | 0.2595 | 0.2240 | 0.2400 | 13,423 | +0.01(+4.35%) |
Mar 03, 2020 | 0.2595 | 0.2595 | 0.2214 | 0.2300 | 47,093 | +0.00(+0.00%) |
Mar 02, 2020 | 0.2202 | 0.2595 | 0.2202 | 0.2300 | 25,165 | -0.01(-4.17%) |
Feb 28, 2020 | 0.2341 | 0.2402 | 0.2010 | 0.2400 | 227,500 | -0.00(-0.62%) |
Feb 27, 2020 | 0.2387 | 0.2600 | 0.2320 | 0.2415 | 36,791 | -0.01(-3.94%) |
Feb 26, 2020 | 0.2609 | 0.2700 | 0.2500 | 0.2514 | 50,196 | -0.01(-3.31%) |
Feb 25, 2020 | 0.2620 | 0.2780 | 0.2600 | 0.2600 | 34,503 | -0.00(-0.76%) |
Feb 24, 2020 | 0.2668 | 0.2788 | 0.2602 | 0.2620 | 25,493 | -0.02(-6.06%) |
Feb 21, 2020 | 0.2689 | 0.2885 | 0.2661 | 0.2789 | 70,000 | +0.01(+4.85%) |
Feb 20, 2020 | 0.2720 | 0.2856 | 0.2650 | 0.2660 | 64,675 | -0.01(-3.03%) |
Feb 19, 2020 | 0.2750 | 0.2891 | 0.2740 | 0.2743 | 39,182 | +0.00(+0.00%) |
Feb 18, 2020 | 0.2700 | 0.2915 | 0.2700 | 0.2743 | 69,948 | +0.00(+1.22%) |
Feb 14, 2020 | 0.3250 | 0.3250 | 0.2632 | 0.2710 | 290,700 | -0.04(-14.08%) |
Feb 13, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3154 | 38,081 | +0.01(+4.78%) |
Feb 12, 2020 | 0.3011 | 0.3099 | 0.3010 | 0.3010 | 49,578 | -0.00(-0.03%) |
Feb 11, 2020 | 0.3010 | 0.3182 | 0.3000 | 0.3011 | 101,766 | +0.00(+0.03%) |
Feb 10, 2020 | 0.3072 | 0.3169 | 0.3010 | 0.3010 | 33,226 | -0.00(-1.31%) |
Feb 07, 2020 | 0.3010 | 0.3181 | 0.3010 | 0.3050 | 90,300 | -0.01(-1.64%) |
Feb 06, 2020 | 0.3386 | 0.3386 | 0.3057 | 0.3101 | 37,415 | +0.01(+2.17%) |
Feb 05, 2020 | 0.3010 | 0.3190 | 0.3010 | 0.3035 | 31,254 | -0.01(-2.10%) |
Feb 04, 2020 | 0.3064 | 0.3300 | 0.3026 | 0.3100 | 32,378 | +0.00(+1.47%) |
Feb 03, 2020 | 0.3200 | 0.3369 | 0.3055 | 0.3055 | 29,369 | -0.01(-2.27%) |
Jan 31, 2020 | 0.3370 | 0.3370 | 0.3026 | 0.3126 | 101,900 | -0.01(-2.92%) |
Jan 30, 2020 | 0.3211 | 0.3399 | 0.3210 | 0.3220 | 108,620 | +0.00(+0.16%) |
Jan 29, 2020 | 0.3300 | 0.3389 | 0.3215 | 0.3215 | 42,006 | -0.01(-2.61%) |
Jan 28, 2020 | 0.3298 | 0.3400 | 0.3211 | 0.3301 | 35,652 | +0.00(+0.03%) |
Jan 27, 2020 | 0.3287 | 0.3437 | 0.3211 | 0.3300 | 117,303 | -0.00(-1.43%) |
Jan 24, 2020 | 0.3308 | 0.3500 | 0.3250 | 0.3348 | 21,800 | +0.00(+0.66%) |
Jan 23, 2020 | 0.3500 | 0.3500 | 0.3305 | 0.3326 | 62,886 | -0.01(-2.29%) |
Jan 22, 2020 | 0.3500 | 0.3566 | 0.3401 | 0.3404 | 28,189 | -0.01(-1.90%) |
Jan 21, 2020 | 0.3458 | 0.3598 | 0.3402 | 0.3470 | 32,129 | -0.01(-2.34%) |
Jan 17, 2020 | 0.3580 | 0.3860 | 0.3362 | 0.3553 | 33,000 | -0.01(-2.28%) |
Jan 16, 2020 | 0.3300 | 0.3860 | 0.3300 | 0.3636 | 305,698 | +0.04(+12.36%) |
Jan 15, 2020 | 0.3380 | 0.3500 | 0.3226 | 0.3236 | 78,391 | -0.01(-1.94%) |
Jan 14, 2020 | 0.3314 | 0.3375 | 0.3244 | 0.3300 | 22,335 | -0.01(-1.49%) |
Jan 13, 2020 | 0.3510 | 0.3628 | 0.3226 | 0.3350 | 149,687 | -0.02(-4.39%) |
Jan 10, 2020 | 0.3500 | 0.3549 | 0.3500 | 0.3504 | 10,900 | -0.01(-3.23%) |
Jan 09, 2020 | 0.3662 | 0.3800 | 0.3454 | 0.3621 | 80,235 | -0.00(-1.31%) |
Jan 08, 2020 | 0.3741 | 0.3860 | 0.3600 | 0.3669 | 70,380 | -0.01(-2.29%) |
Jan 07, 2020 | 0.3702 | 0.3860 | 0.3610 | 0.3755 | 71,756 | +0.01(+1.49%) |
Jan 06, 2020 | 0.3400 | 0.3800 | 0.3400 | 0.3700 | 214,787 | +0.04(+10.78%) |
Jan 03, 2020 | 0.3480 | 0.3490 | 0.3213 | 0.3340 | 126,000 | -0.02(-5.68%) |