Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1300 | 0.1674 | 0.1166 | 0.1228 | 394,124 | -0.01(-4.14%) |
Apr 29, 2020 | 0.1300 | 0.1379 | 0.1200 | 0.1281 | 568,690 | +0.01(+6.48%) |
Apr 28, 2020 | 0.1346 | 0.1346 | 0.1130 | 0.1203 | 176,818 | +0.00(+0.25%) |
Apr 27, 2020 | 0.1320 | 0.1320 | 0.1081 | 0.1200 | 454,483 | +0.00(+4.35%) |
Apr 24, 2020 | 0.1050 | 0.1189 | 0.1050 | 0.1150 | 326,900 | +0.01(+4.55%) |
Apr 23, 2020 | 0.1165 | 0.1200 | 0.1100 | 0.1100 | 164,758 | -0.01(-4.35%) |
Apr 22, 2020 | 0.1060 | 0.1200 | 0.1060 | 0.1150 | 113,082 | +0.00(+0.00%) |
Apr 21, 2020 | 0.1063 | 0.1160 | 0.1063 | 0.1150 | 107,011 | +0.01(+6.09%) |
Apr 20, 2020 | 0.1080 | 0.1300 | 0.1060 | 0.1084 | 345,186 | -0.01(-9.67%) |
Apr 17, 2020 | 0.1075 | 0.1200 | 0.1075 | 0.1200 | 161,200 | +0.00(+3.72%) |
Apr 16, 2020 | 0.1310 | 0.1310 | 0.1112 | 0.1157 | 163,073 | -0.00(-3.58%) |
Apr 15, 2020 | 0.1300 | 0.1300 | 0.1120 | 0.1200 | 159,969 | +0.00(+1.18%) |
Apr 14, 2020 | 0.1168 | 0.1262 | 0.1135 | 0.1186 | 229,611 | +0.00(+1.89%) |
Apr 13, 2020 | 0.1233 | 0.1420 | 0.1145 | 0.1164 | 265,519 | -0.01(-5.60%) |
Apr 09, 2020 | 0.1452 | 0.1452 | 0.1070 | 0.1233 | 560,500 | +0.01(+6.94%) |
Apr 08, 2020 | 0.1130 | 0.1191 | 0.1030 | 0.1153 | 430,409 | -0.00(-0.69%) |
Apr 07, 2020 | 0.1113 | 0.1290 | 0.1100 | 0.1161 | 165,531 | +0.00(+1.40%) |
Apr 06, 2020 | 0.1123 | 0.1202 | 0.1077 | 0.1145 | 339,711 | +0.00(+2.05%) |
Apr 03, 2020 | 0.1030 | 0.1165 | 0.1030 | 0.1122 | 184,600 | +0.01(+11.09%) |
Apr 02, 2020 | 0.1631 | 0.1631 | 0.1010 | 0.1010 | 794,155 | -0.01(-11.56%) |
Apr 01, 2020 | 0.1400 | 0.1840 | 0.1141 | 0.1142 | 596,507 | -0.03(-18.43%) |
Mar 31, 2020 | 0.1481 | 0.1680 | 0.1400 | 0.1400 | 662,251 | -0.01(-5.15%) |
Mar 30, 2020 | 0.1672 | 0.1672 | 0.1341 | 0.1476 | 235,227 | +0.01(+4.02%) |
Mar 27, 2020 | 0.1195 | 0.1540 | 0.1195 | 0.1419 | 642,500 | +0.02(+11.91%) |
Mar 26, 2020 | 0.1150 | 0.1500 | 0.1030 | 0.1268 | 611,574 | +0.02(+13.52%) |
Mar 25, 2020 | 0.1404 | 0.1449 | 0.1050 | 0.1117 | 219,543 | -0.00(-2.19%) |
Mar 24, 2020 | 0.1404 | 0.1476 | 0.1090 | 0.1142 | 1,009,247 | +0.00(+1.06%) |
Mar 23, 2020 | 0.1140 | 0.1190 | 0.0950 | 0.1130 | 160,166 | -0.00(-0.53%) |
Mar 20, 2020 | 0.1000 | 0.1265 | 0.0840 | 0.1136 | 271,600 | +0.01(+9.76%) |
Mar 19, 2020 | 0.1160 | 0.1320 | 0.0700 | 0.1035 | 664,625 | +0.02(+28.25%) |
Mar 18, 2020 | 0.1191 | 0.1225 | 0.0807 | 0.0807 | 739,631 | -0.04(-30.49%) |
Mar 17, 2020 | 0.1040 | 0.1225 | 0.1023 | 0.1161 | 179,340 | +0.00(+3.85%) |
Mar 16, 2020 | 0.1268 | 0.1400 | 0.0990 | 0.1118 | 366,154 | -0.01(-11.55%) |
Mar 13, 2020 | 0.0900 | 0.1501 | 0.0900 | 0.1264 | 407,000 | +0.02(+17.25%) |
Mar 12, 2020 | 0.0900 | 0.1527 | 0.0900 | 0.1078 | 417,474 | -0.02(-13.27%) |
Mar 11, 2020 | 0.1431 | 0.1470 | 0.1240 | 0.1243 | 245,386 | -0.02(-14.28%) |
Mar 10, 2020 | 0.1500 | 0.1552 | 0.1360 | 0.1450 | 222,648 | -0.00(-1.96%) |
Mar 09, 2020 | 0.1500 | 0.1810 | 0.1334 | 0.1479 | 318,808 | -0.01(-4.58%) |
Mar 06, 2020 | 0.1700 | 0.1800 | 0.1500 | 0.1550 | 183,500 | -0.02(-8.98%) |
Mar 05, 2020 | 0.1890 | 0.2045 | 0.1623 | 0.1703 | 256,522 | -0.02(-9.37%) |
Mar 04, 2020 | 0.1999 | 0.2090 | 0.1709 | 0.1879 | 177,128 | -0.00(-0.53%) |
Mar 03, 2020 | 0.1854 | 0.2167 | 0.1570 | 0.1889 | 973,208 | +0.04(+25.93%) |
Mar 02, 2020 | 0.1300 | 0.1859 | 0.1300 | 0.1500 | 289,468 | +0.01(+8.46%) |
Feb 28, 2020 | 0.1493 | 0.1758 | 0.1202 | 0.1383 | 477,100 | -0.02(-9.90%) |
Feb 27, 2020 | 0.1510 | 0.1765 | 0.1450 | 0.1535 | 448,467 | -0.01(-6.97%) |
Feb 26, 2020 | 0.1600 | 0.1700 | 0.1530 | 0.1650 | 433,293 | +0.01(+3.13%) |
Feb 25, 2020 | 0.1676 | 0.1676 | 0.1600 | 0.1600 | 291,565 | -0.00(-0.62%) |
Feb 24, 2020 | 0.1640 | 0.1782 | 0.1610 | 0.1610 | 550,083 | -0.02(-10.01%) |
Feb 21, 2020 | 0.1710 | 0.1797 | 0.1680 | 0.1789 | 381,700 | -0.00(-0.22%) |
Feb 20, 2020 | 0.1700 | 0.1826 | 0.1655 | 0.1793 | 240,738 | +0.01(+6.66%) |
Feb 19, 2020 | 0.1624 | 0.1872 | 0.1600 | 0.1681 | 268,782 | +0.00(+1.69%) |
Feb 18, 2020 | 0.1640 | 0.1833 | 0.1561 | 0.1653 | 534,535 | +0.01(+3.12%) |
Feb 14, 2020 | 0.2000 | 0.2061 | 0.1603 | 0.1603 | 649,200 | -0.03(-16.86%) |
Feb 13, 2020 | 0.2000 | 0.2050 | 0.1904 | 0.1928 | 203,910 | -0.01(-4.79%) |
Feb 12, 2020 | 0.2040 | 0.2125 | 0.1911 | 0.2025 | 227,336 | -0.00(-0.25%) |
Feb 11, 2020 | 0.2000 | 0.2145 | 0.1902 | 0.2030 | 307,868 | +0.00(+0.10%) |
Feb 10, 2020 | 0.2010 | 0.2200 | 0.2000 | 0.2028 | 383,462 | -0.01(-5.94%) |
Feb 07, 2020 | 0.2078 | 0.2239 | 0.2078 | 0.2156 | 342,800 | -0.00(-1.28%) |
Feb 06, 2020 | 0.2170 | 0.2270 | 0.2121 | 0.2184 | 455,143 | -0.00(-0.27%) |
Feb 05, 2020 | 0.2167 | 0.2443 | 0.2100 | 0.2190 | 376,411 | -0.01(-2.49%) |
Feb 04, 2020 | 0.2151 | 0.2347 | 0.2151 | 0.2246 | 230,441 | -0.00(-0.97%) |