Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1550 | 0.1600 | 0.1450 | 0.1500 | 89,761 | -0.01(-3.85%) |
Apr 29, 2020 | 0.1575 | 0.1745 | 0.1560 | 0.1560 | 115,847 | +0.00(+0.84%) |
Apr 28, 2020 | 0.1750 | 0.1800 | 0.1510 | 0.1547 | 165,153 | -0.03(-16.38%) |
Apr 27, 2020 | 0.1840 | 0.1850 | 0.1650 | 0.1850 | 116,325 | +0.00(+0.54%) |
Apr 24, 2020 | 0.1915 | 0.1920 | 0.1720 | 0.1840 | 101,500 | -0.00(-2.13%) |
Apr 23, 2020 | 0.1550 | 0.1900 | 0.1550 | 0.1880 | 130,350 | +0.02(+12.57%) |
Apr 22, 2020 | 0.1490 | 0.1670 | 0.1450 | 0.1670 | 132,390 | +0.02(+15.17%) |
Apr 21, 2020 | 0.1650 | 0.1795 | 0.1450 | 0.1450 | 89,338 | -0.02(-12.12%) |
Apr 20, 2020 | 0.1400 | 0.1655 | 0.1400 | 0.1650 | 84,822 | +0.02(+17.86%) |
Apr 17, 2020 | 0.1395 | 0.1450 | 0.1200 | 0.1400 | 55,500 | +0.01(+5.26%) |
Apr 15, 2020 | 0.1330 | 0.1330 | 0.1330 | 0 | +0.00(+1.92%) | |
Apr 14, 2020 | 0.1360 | 0.1395 | 0.1248 | 0.1305 | 101,199 | -0.00(-3.33%) |
Apr 13, 2020 | 0.1150 | 0.1350 | 0.1110 | 0.1350 | 59,160 | +0.02(+17.39%) |
Apr 09, 2020 | 0.1338 | 0.1498 | 0.1150 | 0.1150 | 229,700 | -0.01(-11.54%) |
Apr 08, 2020 | 0.1403 | 0.1500 | 0.1290 | 0.1300 | 14,580 | -0.01(-7.14%) |
Apr 07, 2020 | 0.1298 | 0.1495 | 0.1298 | 0.1400 | 22,331 | +0.03(+24.11%) |
Apr 06, 2020 | 0.1150 | 0.1770 | 0.1100 | 0.1128 | 52,310 | -0.01(-6.00%) |
Apr 03, 2020 | 0.1225 | 0.1300 | 0.1200 | 0.1200 | 84,500 | +0.00(+4.35%) |
Apr 02, 2020 | 0.1200 | 0.1200 | 0.1080 | 0.1150 | 16,633 | -0.00(-4.17%) |
Apr 01, 2020 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 3,030 | +0.00(+0.00%) |
Mar 31, 2020 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 35,929 | +0.00(+0.84%) |
Mar 30, 2020 | 0.1100 | 0.1200 | 0.1060 | 0.1190 | 9,100 | +0.01(+9.17%) |
Mar 27, 2020 | 0.1200 | 0.1200 | 0.1075 | 0.1090 | 31,800 | -0.01(-5.46%) |
Mar 26, 2020 | 0.1250 | 0.1270 | 0.1153 | 0.1153 | 15,183 | -0.01(-11.31%) |
Mar 25, 2020 | 0.1310 | 0.1440 | 0.1040 | 0.1300 | 90,038 | +0.00(+0.00%) |
Mar 24, 2020 | 0.1490 | 0.1490 | 0.1290 | 0.1300 | 31,723 | -0.02(-12.28%) |
Mar 23, 2020 | 0.1740 | 0.1880 | 0.1250 | 0.1482 | 83,405 | -0.04(-21.17%) |
Mar 20, 2020 | 0.1320 | 0.1960 | 0.1320 | 0.1880 | 167,100 | +0.05(+35.25%) |
Mar 19, 2020 | 0.1120 | 0.1450 | 0.1100 | 0.1390 | 124,475 | +0.03(+27.76%) |
Mar 18, 2020 | 0.1250 | 0.1260 | 0.1088 | 0.1088 | 57,500 | -0.02(-12.96%) |
Mar 17, 2020 | 0.0980 | 0.1500 | 0.0900 | 0.1250 | 79,361 | +0.03(+32.14%) |
Mar 16, 2020 | 0.1045 | 0.1080 | 0.0770 | 0.0946 | 196,960 | -0.01(-12.33%) |
Mar 13, 2020 | 0.1100 | 0.1100 | 0.1010 | 0.1079 | 58,400 | +0.00(+0.37%) |
Mar 12, 2020 | 0.1100 | 0.1299 | 0.1043 | 0.1075 | 309,396 | -0.02(-17.18%) |
Mar 11, 2020 | 0.1320 | 0.1320 | 0.1110 | 0.1298 | 55,342 | +0.00(+0.00%) |
Mar 10, 2020 | 0.1300 | 0.1350 | 0.1200 | 0.1298 | 47,200 | +0.00(+1.80%) |
Mar 09, 2020 | 0.1500 | 0.1500 | 0.1210 | 0.1275 | 111,135 | -0.02(-15.00%) |
Mar 06, 2020 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 78,400 | +0.00(+1.35%) |
Mar 05, 2020 | 0.1450 | 0.1480 | 0.1210 | 0.1480 | 57,912 | +0.00(+2.78%) |
Mar 04, 2020 | 0.1440 | 0.1440 | 0.1205 | 0.1440 | 1,580 | +0.00(+2.86%) |
Mar 03, 2020 | 0.1400 | 0.1400 | 0.1305 | 0.1400 | 36,100 | +0.01(+7.69%) |
Mar 02, 2020 | 0.1400 | 0.1400 | 0.1150 | 0.1300 | 46,400 | -0.01(-6.47%) |
Feb 28, 2020 | 0.1117 | 0.1534 | 0.1075 | 0.1390 | 93,300 | +0.02(+21.08%) |
Feb 27, 2020 | 0.1200 | 0.1650 | 0.1010 | 0.1148 | 182,059 | -0.00(-1.29%) |
Feb 26, 2020 | 0.1310 | 0.1310 | 0.1025 | 0.1163 | 129,991 | -0.03(-22.47%) |
Feb 25, 2020 | 0.1465 | 0.1500 | 0.1200 | 0.1500 | 240,250 | +0.00(+0.00%) |
Feb 24, 2020 | 0.1410 | 0.1520 | 0.1410 | 0.1500 | 74,325 | -0.02(-9.09%) |
Feb 21, 2020 | 0.1529 | 0.1650 | 0.1500 | 0.1650 | 183,200 | +0.00(+0.12%) |
Feb 20, 2020 | 0.1600 | 0.1670 | 0.1500 | 0.1648 | 109,663 | -0.00(-1.32%) |
Feb 19, 2020 | 0.1616 | 0.1670 | 0.1550 | 0.1670 | 41,841 | +0.01(+4.38%) |
Feb 18, 2020 | 0.1600 | 0.1650 | 0.1550 | 0.1600 | 61,468 | +0.00(+0.00%) |
Feb 14, 2020 | 0.1549 | 0.1600 | 0.1500 | 0.1600 | 83,700 | +0.01(+7.89%) |
Feb 13, 2020 | 0.1500 | 0.1549 | 0.1450 | 0.1483 | 115,100 | -0.00(-1.07%) |
Feb 12, 2020 | 0.1576 | 0.1700 | 0.1411 | 0.1499 | 134,192 | -0.01(-3.29%) |
Feb 11, 2020 | 0.1570 | 0.1570 | 0.1550 | 0.1550 | 35,000 | -0.01(-3.13%) |
Feb 10, 2020 | 0.1550 | 0.1600 | 0.1450 | 0.1600 | 130,301 | +0.00(+1.59%) |
Feb 07, 2020 | 0.1600 | 0.1600 | 0.1500 | 0.1575 | 58,400 | -0.00(-1.56%) |
Feb 06, 2020 | 0.1600 | 0.1700 | 0.1531 | 0.1600 | 151,063 | +0.01(+3.23%) |
Feb 05, 2020 | 0.1770 | 0.1800 | 0.1500 | 0.1550 | 259,060 | -0.02(-11.43%) |
Feb 04, 2020 | 0.1899 | 0.1989 | 0.1510 | 0.1750 | 59,106 | -0.01(-7.85%) |