Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2020 | 0.1706 | 0.1724 | 0.1550 | 0.1577 | 723,498 | -0.01(-8.58%) |
Mar 30, 2020 | 0.1635 | 0.1845 | 0.1510 | 0.1725 | 2,331,320 | +0.01(+7.68%) |
Mar 27, 2020 | 0.1698 | 0.1800 | 0.1500 | 0.1602 | 1,249,100 | -0.01(-6.86%) |
Mar 26, 2020 | 0.1790 | 0.1900 | 0.1600 | 0.1720 | 1,216,244 | -0.02(-8.99%) |
Mar 25, 2020 | 0.1676 | 0.2000 | 0.1411 | 0.1890 | 2,267,636 | +0.02(+12.50%) |
Mar 24, 2020 | 0.1353 | 0.1870 | 0.1353 | 0.1680 | 2,105,204 | +0.03(+20.43%) |
Mar 23, 2020 | 0.1507 | 0.1507 | 0.1335 | 0.1395 | 728,212 | -0.00(-0.36%) |
Mar 20, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 1,364,800 | -0.01(-6.60%) |
Mar 19, 2020 | 0.1250 | 0.1600 | 0.1200 | 0.1499 | 2,639,650 | -0.00(-0.07%) |
Mar 18, 2020 | 0.2600 | 0.2700 | 0.1400 | 0.1500 | 7,220,784 | -0.03(-16.67%) |
Mar 17, 2020 | 0.1900 | 0.4200 | 0.1500 | 0.1800 | 19,996,218 | +0.11(+144.57%) |
Mar 16, 2020 | 0.1499 | 0.1700 | 0.0608 | 0.0736 | 954,597 | -0.07(-47.28%) |
Mar 13, 2020 | 0.1400 | 0.2000 | 0.1250 | 0.1396 | 415,600 | -0.03(-17.88%) |
Mar 12, 2020 | 0.2000 | 0.2000 | 0.1263 | 0.1700 | 881,789 | -0.04(-17.27%) |
Mar 11, 2020 | 0.2520 | 0.2520 | 0.2000 | 0.2055 | 81,397 | -0.03(-14.38%) |
Mar 10, 2020 | 0.2500 | 0.2700 | 0.2305 | 0.2400 | 323,094 | -0.00(-0.54%) |
Mar 09, 2020 | 0.2301 | 0.2800 | 0.1038 | 0.2413 | 384,640 | -0.02(-8.94%) |
Mar 06, 2020 | 0.2850 | 0.2940 | 0.2511 | 0.2650 | 296,400 | -0.02(-5.36%) |
Mar 05, 2020 | 0.3145 | 0.3145 | 0.2800 | 0.2800 | 112,521 | -0.03(-9.53%) |
Mar 04, 2020 | 0.2995 | 0.3095 | 0.2511 | 0.3095 | 84,728 | +0.01(+3.34%) |
Mar 03, 2020 | 0.3200 | 0.3200 | 0.2801 | 0.2995 | 124,554 | -0.02(-4.92%) |
Mar 02, 2020 | 0.3200 | 0.3344 | 0.3150 | 0.3150 | 59,753 | +0.02(+5.00%) |
Feb 28, 2020 | 0.3001 | 0.3230 | 0.2503 | 0.3000 | 241,100 | +0.00(+0.00%) |
Feb 27, 2020 | 0.3836 | 0.3836 | 0.2901 | 0.3000 | 522,282 | -0.08(-21.05%) |
Feb 26, 2020 | 0.3814 | 0.3900 | 0.3651 | 0.3800 | 167,421 | -0.01(-2.56%) |
Feb 25, 2020 | 0.3888 | 0.3999 | 0.3721 | 0.3900 | 90,502 | -0.01(-2.50%) |
Feb 24, 2020 | 0.3800 | 0.4080 | 0.3500 | 0.4000 | 68,484 | -0.01(-1.48%) |
Feb 21, 2020 | 0.4100 | 0.4100 | 0.3801 | 0.4060 | 99,000 | +0.01(+1.75%) |
Feb 20, 2020 | 0.3975 | 0.4025 | 0.3500 | 0.3990 | 119,470 | -0.00(-0.13%) |
Feb 19, 2020 | 0.4125 | 0.4290 | 0.3952 | 0.3995 | 155,395 | -0.01(-2.58%) |
Feb 18, 2020 | 0.4044 | 0.4300 | 0.3950 | 0.4101 | 475,547 | +0.01(+2.52%) |
Feb 14, 2020 | 0.4146 | 0.4399 | 0.3950 | 0.4000 | 263,800 | -0.03(-6.43%) |
Feb 13, 2020 | 0.4400 | 0.4400 | 0.4210 | 0.4275 | 83,471 | +0.00(+0.31%) |
Feb 12, 2020 | 0.4265 | 0.4349 | 0.4200 | 0.4262 | 72,104 | -0.00(-0.88%) |
Feb 11, 2020 | 0.4374 | 0.4402 | 0.4201 | 0.4300 | 58,635 | -0.01(-2.56%) |
Feb 10, 2020 | 0.4200 | 0.4413 | 0.4010 | 0.4413 | 119,551 | +0.04(+8.64%) |
Feb 07, 2020 | 0.4380 | 0.4400 | 0.4001 | 0.4062 | 61,800 | -0.02(-5.53%) |
Feb 06, 2020 | 0.4100 | 0.4400 | 0.3800 | 0.4300 | 697,661 | +0.02(+4.85%) |
Feb 05, 2020 | 0.4000 | 0.4170 | 0.3910 | 0.4101 | 158,264 | +0.01(+2.70%) |
Feb 04, 2020 | 0.4113 | 0.4500 | 0.3800 | 0.3993 | 1,509,297 | +0.01(+1.91%) |
Feb 03, 2020 | 0.4500 | 0.4500 | 0.3900 | 0.3918 | 81,601 | -0.02(-5.59%) |
Jan 31, 2020 | 0.3800 | 0.4198 | 0.3800 | 0.4150 | 203,300 | +0.02(+5.28%) |
Jan 30, 2020 | 0.4200 | 0.4400 | 0.3942 | 0.3942 | 98,670 | -0.02(-5.51%) |
Jan 29, 2020 | 0.4397 | 0.4400 | 0.4055 | 0.4172 | 79,483 | -0.01(-2.82%) |
Jan 28, 2020 | 0.4403 | 0.4403 | 0.4200 | 0.4293 | 82,508 | +0.01(+2.36%) |
Jan 27, 2020 | 0.4397 | 0.4477 | 0.4194 | 0.4194 | 130,471 | -0.02(-5.58%) |
Jan 24, 2020 | 0.4600 | 0.4600 | 0.4398 | 0.4442 | 61,300 | +0.00(+0.95%) |
Jan 23, 2020 | 0.4590 | 0.4710 | 0.4397 | 0.4400 | 94,376 | -0.02(-4.35%) |
Jan 22, 2020 | 0.4611 | 0.4800 | 0.4411 | 0.4600 | 52,660 | -0.01(-2.09%) |
Jan 21, 2020 | 0.4550 | 0.4777 | 0.4397 | 0.4698 | 231,124 | +0.02(+5.12%) |
Jan 17, 2020 | 0.4717 | 0.4900 | 0.4400 | 0.4469 | 225,700 | -0.03(-5.92%) |
Jan 16, 2020 | 0.4824 | 0.4868 | 0.4514 | 0.4750 | 107,517 | +0.01(+1.06%) |
Jan 15, 2020 | 0.4600 | 0.5000 | 0.4500 | 0.4700 | 387,165 | +0.02(+4.31%) |
Jan 14, 2020 | 0.4597 | 0.4772 | 0.4500 | 0.4506 | 84,615 | +0.00(+0.07%) |
Jan 13, 2020 | 0.4771 | 0.4797 | 0.4500 | 0.4503 | 152,611 | -0.01(-2.11%) |
Jan 10, 2020 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 61,600 | +0.00(+0.00%) |
Jan 09, 2020 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | 167,307 | -0.01(-2.56%) |
Jan 08, 2020 | 0.4700 | 0.4799 | 0.4700 | 0.4721 | 28,712 | -0.00(-0.19%) |
Jan 07, 2020 | 0.5101 | 0.5101 | 0.4722 | 0.4730 | 196,894 | -0.04(-7.60%) |
Jan 06, 2020 | 0.4806 | 0.5200 | 0.4806 | 0.5119 | 186,115 | +0.02(+3.64%) |
Jan 03, 2020 | 0.4987 | 0.5178 | 0.4800 | 0.4939 | 107,500 | -0.00(-0.66%) |