Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1720 | 0.1720 | 0.1700 | 0.1700 | 58,401 | +0.00(+0.00%) |
Apr 29, 2020 | 0.1675 | 0.1739 | 0.1615 | 0.1700 | 125,153 | +0.00(+0.00%) |
Apr 28, 2020 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 227,499 | +0.00(+0.00%) |
Apr 27, 2020 | 0.1748 | 0.1748 | 0.1300 | 0.1700 | 157,847 | -0.00(-2.75%) |
Apr 24, 2020 | 0.1695 | 0.1748 | 0.1610 | 0.1748 | 508,800 | +0.01(+4.67%) |
Apr 23, 2020 | 0.1585 | 0.1670 | 0.1550 | 0.1670 | 730,096 | +0.02(+10.96%) |
Apr 22, 2020 | 0.1563 | 0.1585 | 0.1505 | 0.1505 | 116,112 | -0.00(-2.90%) |
Apr 21, 2020 | 0.1415 | 0.1620 | 0.1405 | 0.1550 | 638,209 | +0.00(+1.64%) |
Apr 20, 2020 | 0.1450 | 0.1550 | 0.1415 | 0.1525 | 31,825 | +0.00(+2.49%) |
Apr 17, 2020 | 0.1500 | 0.1597 | 0.1488 | 0.1488 | 41,000 | -0.00(-2.30%) |
Apr 16, 2020 | 0.1620 | 0.1620 | 0.1505 | 0.1523 | 49,047 | -0.01(-5.40%) |
Apr 15, 2020 | 0.1631 | 0.1631 | 0.1610 | 0.1610 | 10,104 | -0.00(-2.42%) |
Apr 14, 2020 | 0.1648 | 0.1700 | 0.1601 | 0.1650 | 64,100 | +0.00(+0.00%) |
Apr 13, 2020 | 0.1540 | 0.1700 | 0.1539 | 0.1650 | 310,024 | +0.01(+4.76%) |
Apr 09, 2020 | 0.1480 | 0.1600 | 0.1480 | 0.1575 | 443,100 | +0.02(+12.10%) |
Apr 08, 2020 | 0.1435 | 0.1495 | 0.1405 | 0.1405 | 50,000 | +0.00(+0.36%) |
Apr 07, 2020 | 0.1400 | 0.1485 | 0.1400 | 0.1400 | 125,300 | -0.01(-5.72%) |
Apr 06, 2020 | 0.1331 | 0.1485 | 0.1331 | 0.1485 | 7,600 | +0.02(+12.08%) |
Apr 03, 2020 | 0.1405 | 0.1405 | 0.1305 | 0.1325 | 224,200 | -0.01(-8.62%) |
Apr 02, 2020 | 0.1405 | 0.1450 | 0.1392 | 0.1450 | 46,209 | -0.01(-7.64%) |
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%) |