Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0543 | 0.0573 | 0.0492 | 0.0492 | 15,105 | -0.00(-1.60%) |
Apr 29, 2020 | 0.0610 | 0.0614 | 0.0470 | 0.0500 | 142,872 | -0.01(-16.67%) |
Apr 28, 2020 | 0.0502 | 0.0600 | 0.0502 | 0.0600 | 99,480 | +0.00(+5.26%) |
Apr 27, 2020 | 0.0580 | 0.0600 | 0.0544 | 0.0570 | 21,600 | +0.01(+15.15%) |
Apr 24, 2020 | 0.0568 | 0.0568 | 0.0495 | 0.0495 | 4,200 | -0.01(-13.16%) |
Apr 23, 2020 | 0.0520 | 0.0570 | 0.0520 | 0.0570 | 50,524 | +0.00(+5.36%) |
Apr 22, 2020 | 0.0515 | 0.0550 | 0.0461 | 0.0541 | 78,664 | +0.01(+15.11%) |
Apr 21, 2020 | 0.0565 | 0.0565 | 0.0470 | 0.0470 | 6,100 | -0.01(-14.70%) |
Apr 20, 2020 | 0.0559 | 0.0569 | 0.0516 | 0.0551 | 23,347 | -0.00(-3.33%) |
Apr 17, 2020 | 0.0548 | 0.0570 | 0.0487 | 0.0570 | 22,000 | -0.00(-1.38%) |
Apr 16, 2020 | 0.0580 | 0.0580 | 0.0525 | 0.0578 | 77,530 | +0.00(+6.25%) |
Apr 15, 2020 | 0.0543 | 0.0544 | 0.0543 | 0.0544 | 73,000 | +0.00(+8.15%) |
Apr 14, 2020 | 0.0444 | 0.0587 | 0.0444 | 0.0503 | 23,787 | +0.00(+0.60%) |
Apr 13, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 24,460 | +0.00(+0.00%) |
Apr 09, 2020 | 0.0460 | 0.0500 | 0.0420 | 0.0500 | 72,600 | +0.01(+18.20%) |
Apr 08, 2020 | 0.0513 | 0.0513 | 0.0423 | 0.0423 | 26,020 | -0.00(-2.08%) |
Apr 07, 2020 | 0.0500 | 0.0500 | 0.0432 | 0.0432 | 215,391 | +0.00(+8.00%) |
Apr 06, 2020 | 0.0425 | 0.0450 | 0.0400 | 0.0400 | 15,816 | -0.00(-9.91%) |
Apr 03, 2020 | 0.0400 | 0.0444 | 0.0375 | 0.0444 | 307,000 | -0.00(-1.99%) |
Apr 02, 2020 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 8,050 | +0.01(+13.25%) |
Apr 01, 2020 | 0.0409 | 0.0416 | 0.0366 | 0.0400 | 83,036 | -0.01(-12.28%) |
Mar 31, 2020 | 0.0456 | 0.0456 | 0.0456 | 0.0456 | 4,536 | +0.01(+18.75%) |
Mar 30, 2020 | 0.0492 | 0.0492 | 0.0331 | 0.0384 | 25,125 | -0.01(-20.00%) |
Mar 27, 2020 | 0.0480 | 0.0516 | 0.0480 | 0.0480 | 47,900 | +0.00(+1.48%) |
Mar 26, 2020 | 0.0507 | 0.0507 | 0.0473 | 0.0473 | 28,650 | +0.00(+3.05%) |
Mar 25, 2020 | 0.0371 | 0.0483 | 0.0357 | 0.0459 | 76,121 | +0.00(+4.79%) |
Mar 24, 2020 | 0.0300 | 0.0440 | 0.0300 | 0.0438 | 46,889 | +0.00(+8.96%) |
Mar 23, 2020 | 0.0377 | 0.0402 | 0.0347 | 0.0402 | 104,526 | +0.01(+18.24%) |
Mar 20, 2020 | 0.0380 | 0.0380 | 0.0304 | 0.0340 | 33,300 | -0.01(-15.00%) |
Mar 19, 2020 | 0.0440 | 0.0440 | 0.0366 | 0.0400 | 31,121 | -0.00(-9.09%) |
Mar 18, 2020 | 0.0332 | 0.0440 | 0.0332 | 0.0440 | 49,010 | +0.00(+10.00%) |
Mar 17, 2020 | 0.0439 | 0.0439 | 0.0400 | 0.0400 | 41,000 | -0.00(-9.09%) |
Mar 16, 2020 | 0.0537 | 0.0537 | 0.0403 | 0.0440 | 34,100 | -0.00(-0.45%) |
Mar 13, 2020 | 0.0398 | 0.0450 | 0.0353 | 0.0442 | 75,800 | +0.00(+10.78%) |
Mar 12, 2020 | 0.0400 | 0.0460 | 0.0369 | 0.0399 | 322,901 | -0.01(-14.93%) |
Mar 11, 2020 | 0.0439 | 0.0469 | 0.0430 | 0.0469 | 33,100 | -0.00(-3.89%) |
Mar 10, 2020 | 0.0586 | 0.0586 | 0.0488 | 0.0488 | 11,000 | -0.00(-3.75%) |
Mar 09, 2020 | 0.0478 | 0.0507 | 0.0478 | 0.0507 | 80,670 | -0.00(-1.55%) |
Mar 06, 2020 | 0.0517 | 0.0598 | 0.0506 | 0.0515 | 26,900 | +0.00(+1.78%) |
Mar 05, 2020 | 0.0550 | 0.0550 | 0.0506 | 0.0506 | 10,000 | -0.01(-13.21%) |
Mar 04, 2020 | 0.0500 | 0.0600 | 0.0497 | 0.0583 | 16,137 | +0.00(+6.00%) |
Mar 02, 2020 | 0.0550 | 0.0550 | 0.0550 | 0 | +0.00(+10.00%) | |
Feb 28, 2020 | 0.0470 | 0.0574 | 0.0428 | 0.0500 | 452,800 | -0.01(-10.71%) |
Feb 27, 2020 | 0.0570 | 0.0570 | 0.0512 | 0.0560 | 259,108 | -0.01(-11.11%) |
Feb 26, 2020 | 0.0600 | 0.0630 | 0.0600 | 0.0630 | 164,500 | -0.00(-1.10%) |
Feb 24, 2020 | 0.0637 | 0.0637 | 0.0637 | 0 | +0.00(+6.17%) | |
Feb 21, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 15,300 | -0.00(-5.51%) |
Feb 20, 2020 | 0.0610 | 0.0670 | 0.0610 | 0.0635 | 34,900 | -0.00(-2.31%) |
Feb 19, 2020 | 0.0650 | 0.0650 | 0.0605 | 0.0650 | 63,500 | -0.00(-1.22%) |
Feb 18, 2020 | 0.0620 | 0.0690 | 0.0620 | 0.0658 | 62,000 | -0.00(-6.00%) |
Feb 13, 2020 | 0.0700 | 0.0700 | 0.0700 | 0 | +0.01(+13.82%) | |
Feb 12, 2020 | 0.0599 | 0.0723 | 0.0599 | 0.0615 | 58,885 | -0.01(-15.75%) |
Feb 11, 2020 | 0.0680 | 0.0730 | 0.0640 | 0.0730 | 105,705 | +0.01(+14.06%) |
Feb 10, 2020 | 0.0688 | 0.0688 | 0.0561 | 0.0640 | 115,575 | +0.00(+6.67%) |
Feb 07, 2020 | 0.0658 | 0.0658 | 0.0600 | 0.0600 | 34,000 | +0.00(+6.19%) |
Feb 06, 2020 | 0.0584 | 0.0584 | 0.0565 | 0.0565 | 5,714 | -0.00(-5.83%) |
Feb 05, 2020 | 0.0610 | 0.0650 | 0.0587 | 0.0600 | 110,500 | +0.00(+0.00%) |
Feb 04, 2020 | 0.0600 | 0.0641 | 0.0600 | 0.0600 | 26,900 | -0.00(-1.64%) |