Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.3020 | 0.3713 | 0.2900 | 0.2950 | 77,364 | -0.01(-1.67%) |
Apr 29, 2020 | 0.2840 | 0.3424 | 0.2820 | 0.3000 | 113,221 | +0.01(+2.04%) |
Apr 28, 2020 | 0.3500 | 0.3918 | 0.2940 | 0.2940 | 71,966 | -0.05(-15.76%) |
Apr 27, 2020 | 0.4951 | 0.4951 | 0.3000 | 0.3490 | 86,003 | +0.03(+9.06%) |
Apr 24, 2020 | 0.2600 | 0.3200 | 0.2600 | 0.3200 | 30,300 | +0.06(+22.37%) |
Apr 23, 2020 | 0.2790 | 0.3180 | 0.2615 | 0.2615 | 15,427 | +0.00(+0.00%) |
Apr 22, 2020 | 0.2350 | 0.2615 | 0.2185 | 0.2615 | 132,270 | +0.04(+19.41%) |
Apr 21, 2020 | 0.2400 | 0.2400 | 0.2050 | 0.2190 | 25,100 | +0.01(+4.29%) |
Apr 20, 2020 | 0.2450 | 0.2450 | 0.1875 | 0.2100 | 14,070 | +0.02(+10.53%) |
Apr 17, 2020 | 0.1400 | 0.2140 | 0.1400 | 0.1900 | 63,800 | -0.02(-9.52%) |
Apr 16, 2020 | 0.2140 | 0.2200 | 0.1910 | 0.2100 | 3,530 | +0.01(+5.53%) |
Apr 15, 2020 | 0.2000 | 0.2450 | 0.1990 | 0.1990 | 41,444 | -0.00(-0.50%) |
Apr 14, 2020 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 24,178 | -0.04(-15.79%) |
Apr 13, 2020 | 0.2000 | 0.2375 | 0.2000 | 0.2375 | 76,880 | +0.05(+25.00%) |
Apr 09, 2020 | 0.1800 | 0.2470 | 0.1800 | 0.1900 | 19,600 | +0.03(+22.19%) |
Apr 08, 2020 | 0.1530 | 0.1675 | 0.1415 | 0.1555 | 40,559 | +0.00(+1.63%) |
Apr 07, 2020 | 0.1300 | 0.1550 | 0.1150 | 0.1530 | 43,115 | +0.02(+15.04%) |
Apr 06, 2020 | 0.1355 | 0.1535 | 0.1250 | 0.1330 | 44,988 | +0.01(+9.92%) |
Apr 03, 2020 | 0.1585 | 0.1585 | 0.1210 | 0.1210 | 106,400 | -0.02(-13.57%) |
Apr 02, 2020 | 0.0850 | 0.1585 | 0.0850 | 0.1400 | 21,057 | +0.02(+15.70%) |
Apr 01, 2020 | 0.1605 | 0.1605 | 0.1210 | 0.1210 | 27,527 | -0.01(-10.37%) |
Mar 31, 2020 | 0.1410 | 0.1410 | 0.1210 | 0.1350 | 14,580 | -0.01(-10.00%) |
Mar 30, 2020 | 0.1380 | 0.1550 | 0.1210 | 0.1500 | 12,114 | +0.00(+2.04%) |
Mar 27, 2020 | 0.1100 | 0.1800 | 0.1100 | 0.1470 | 37,900 | -0.02(-13.02%) |
Mar 26, 2020 | 0.1800 | 0.1800 | 0.1500 | 0.1690 | 43,011 | -0.01(-6.11%) |
Mar 25, 2020 | 0.0500 | 0.1800 | 0.0500 | 0.1800 | 94,190 | +0.03(+20.00%) |
Mar 24, 2020 | 0.0820 | 0.1800 | 0.0810 | 0.1500 | 199,605 | +0.07(+87.50%) |
Mar 23, 2020 | 0.1000 | 0.1222 | 0.0800 | 0.0800 | 46,765 | -0.03(-26.61%) |
Mar 20, 2020 | 0.1500 | 0.1800 | 0.0900 | 0.1090 | 321,900 | -0.01(-7.86%) |
Mar 19, 2020 | 0.0648 | 0.1183 | 0.0648 | 0.1183 | 159,401 | +0.03(+31.44%) |
Mar 18, 2020 | 0.0970 | 0.1100 | 0.0790 | 0.0900 | 163,262 | -0.08(-47.21%) |
Mar 17, 2020 | 0.1010 | 0.2050 | 0.0950 | 0.1705 | 33,311 | +0.03(+17.59%) |
Mar 16, 2020 | 0.2040 | 0.2106 | 0.0800 | 0.1450 | 142,355 | -0.03(-17.14%) |
Mar 13, 2020 | 0.1460 | 0.2300 | 0.1460 | 0.1750 | 123,100 | +0.02(+14.75%) |
Mar 12, 2020 | 0.1975 | 0.2200 | 0.1079 | 0.1525 | 49,301 | -0.07(-31.31%) |
Mar 11, 2020 | 0.2835 | 0.2835 | 0.1600 | 0.2220 | 35,571 | +0.00(+0.91%) |
Mar 10, 2020 | 0.0901 | 0.2600 | 0.0901 | 0.2200 | 18,020 | +0.03(+15.79%) |
Mar 09, 2020 | 0.3069 | 0.3069 | 0.1900 | 0.1900 | 93,830 | -0.04(-17.50%) |
Mar 06, 2020 | 0.2440 | 0.2615 | 0.1482 | 0.2303 | 79,400 | -0.01(-5.42%) |
Mar 05, 2020 | 0.3200 | 0.3200 | 0.1900 | 0.2435 | 34,128 | -0.02(-7.59%) |
Mar 04, 2020 | 0.2215 | 0.2650 | 0.2200 | 0.2635 | 9,850 | +0.02(+9.65%) |
Mar 03, 2020 | 0.2200 | 0.2800 | 0.2005 | 0.2403 | 15,007 | -0.01(-3.49%) |
Mar 02, 2020 | 0.2119 | 0.3000 | 0.2115 | 0.2490 | 4,557 | -0.00(-0.80%) |
Feb 28, 2020 | 0.1800 | 0.2600 | 0.1800 | 0.2510 | 58,000 | -0.01(-4.13%) |
Feb 27, 2020 | 0.2500 | 0.2635 | 0.2005 | 0.2618 | 74,211 | -0.01(-3.14%) |
Feb 26, 2020 | 0.2349 | 0.2828 | 0.2349 | 0.2703 | 46,358 | -0.04(-11.55%) |
Feb 25, 2020 | 0.1744 | 0.3056 | 0.1744 | 0.3056 | 43,249 | +0.01(+1.87%) |
Feb 24, 2020 | 0.4450 | 0.4450 | 0.2349 | 0.3000 | 90,143 | -0.00(-1.32%) |
Feb 21, 2020 | 0.3000 | 0.3668 | 0.2800 | 0.3040 | 27,600 | +0.02(+8.57%) |
Feb 20, 2020 | 0.3400 | 0.3540 | 0.2790 | 0.2800 | 44,737 | -0.07(-21.13%) |
Feb 19, 2020 | 0.2791 | 0.3866 | 0.2791 | 0.3550 | 19,697 | -0.04(-10.10%) |
Feb 18, 2020 | 0.3845 | 0.3949 | 0.3497 | 0.3949 | 25,080 | +0.01(+3.92%) |
Feb 14, 2020 | 0.3820 | 0.3840 | 0.2809 | 0.3800 | 8,800 | +0.03(+7.04%) |
Feb 13, 2020 | 0.3995 | 0.3995 | 0.3500 | 0.3550 | 16,651 | -0.05(-11.69%) |
Feb 12, 2020 | 0.4092 | 0.4092 | 0.3600 | 0.4020 | 9,781 | +0.00(+0.90%) |
Feb 11, 2020 | 0.4200 | 0.4400 | 0.3790 | 0.3984 | 31,200 | -0.00(-0.65%) |
Feb 10, 2020 | 0.4000 | 0.4400 | 0.3800 | 0.4010 | 33,124 | -0.01(-3.37%) |
Feb 07, 2020 | 0.3200 | 0.4155 | 0.3200 | 0.4150 | 36,400 | +0.08(+22.71%) |
Feb 06, 2020 | 0.3500 | 0.3675 | 0.3340 | 0.3382 | 8,179 | -0.01(-3.37%) |
Feb 05, 2020 | 0.3800 | 0.3970 | 0.3470 | 0.3500 | 57,400 | -0.03(-7.89%) |
Feb 04, 2020 | 0.4100 | 0.4100 | 0.3700 | 0.3800 | 81,120 | -0.01(-3.31%) |