Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1011 | 0.1137 | 0.0907 | 0.1074 | 115,000 | -0.00(-0.09%) |
May 28, 2020 | 0.1075 | 0.1200 | 0.0925 | 0.1075 | 399,892 | -0.00(-2.27%) |
May 27, 2020 | 0.0895 | 0.1100 | 0.0895 | 0.1100 | 727,893 | +0.02(+26.44%) |
May 26, 2020 | 0.0890 | 0.0890 | 0.0850 | 0.0870 | 40,956 | +0.00(+2.35%) |
May 22, 2020 | 0.0895 | 0.0895 | 0.0850 | 0.0850 | 56,100 | +0.00(+2.41%) |
May 21, 2020 | 0.0825 | 0.0890 | 0.0800 | 0.0830 | 111,390 | +0.00(+3.75%) |
May 20, 2020 | 0.0845 | 0.0890 | 0.0800 | 0.0800 | 58,057 | -0.00(-1.84%) |
May 19, 2020 | 0.0840 | 0.0850 | 0.0815 | 0.0815 | 7,188 | -0.00(-4.12%) |
May 18, 2020 | 0.0900 | 0.0900 | 0.0815 | 0.0850 | 100,286 | -0.00(-1.05%) |
May 15, 2020 | 0.0855 | 0.0950 | 0.0830 | 0.0859 | 20,700 | -0.01(-9.58%) |
May 14, 2020 | 0.0999 | 0.0999 | 0.0800 | 0.0950 | 130,016 | +0.00(+5.44%) |
May 13, 2020 | 0.0710 | 0.0925 | 0.0700 | 0.0901 | 194,681 | +0.02(+26.90%) |
May 12, 2020 | 0.0710 | 0.0805 | 0.0710 | 0.0710 | 37,871 | -0.01(-7.79%) |
May 11, 2020 | 0.0835 | 0.0900 | 0.0720 | 0.0770 | 160,351 | -0.00(-0.65%) |
May 08, 2020 | 0.0730 | 0.0835 | 0.0730 | 0.0775 | 10,600 | -0.00(-2.02%) |
May 07, 2020 | 0.0813 | 0.0813 | 0.0790 | 0.0791 | 17,033 | +0.00(+0.13%) |
May 06, 2020 | 0.0790 | 0.0790 | 0.0790 | 0.0790 | 2,000 | -0.00(-0.63%) |
May 05, 2020 | 0.0810 | 0.0810 | 0.0700 | 0.0795 | 21,000 | +0.00(+0.00%) |
May 04, 2020 | 0.0787 | 0.0835 | 0.0785 | 0.0795 | 115,347 | +0.00(+0.25%) |
May 01, 2020 | 0.0849 | 0.0849 | 0.0785 | 0.0793 | 3,200 | -0.00(-2.10%) |
Apr 30, 2020 | 0.0798 | 0.0827 | 0.0785 | 0.0810 | 14,645 | +0.00(+2.53%) |
Apr 29, 2020 | 0.0820 | 0.0835 | 0.0788 | 0.0790 | 56,356 | -0.00(-1.25%) |
Apr 28, 2020 | 0.0850 | 0.0850 | 0.0800 | 0.0800 | 25,239 | +0.00(+0.00%) |
Apr 27, 2020 | 0.0760 | 0.0900 | 0.0760 | 0.0800 | 8,681 | -0.01(-5.88%) |
Apr 24, 2020 | 0.0850 | 0.0920 | 0.0770 | 0.0850 | 58,400 | +0.00(+3.03%) |
Apr 23, 2020 | 0.0875 | 0.0875 | 0.0700 | 0.0825 | 36,538 | -0.00(-3.51%) |
Apr 22, 2020 | 0.0783 | 0.0963 | 0.0750 | 0.0855 | 196,109 | +0.00(+0.59%) |
Apr 21, 2020 | 0.0850 | 0.0870 | 0.0755 | 0.0850 | 73,214 | -0.00(-0.47%) |
Apr 20, 2020 | 0.0890 | 0.0890 | 0.0755 | 0.0854 | 109,650 | +0.00(+0.47%) |
Apr 17, 2020 | 0.0800 | 0.0945 | 0.0800 | 0.0850 | 2,100 | -0.00(-5.56%) |
Apr 16, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | 65,970 | -0.00(-2.91%) |
Apr 15, 2020 | 0.0900 | 0.0975 | 0.0900 | 0.0927 | 13,917 | +0.01(+5.94%) |
Apr 14, 2020 | 0.0875 | 0.0875 | 0.0875 | 0.0875 | 3,415 | +0.01(+11.46%) |
Apr 13, 2020 | 0.0780 | 0.0979 | 0.0780 | 0.0785 | 12,058 | +0.00(+0.64%) |
Apr 09, 2020 | 0.0780 | 0.0980 | 0.0780 | 0.0780 | 102,900 | -0.00(-2.50%) |
Apr 08, 2020 | 0.0771 | 0.0800 | 0.0771 | 0.0800 | 24,972 | +0.00(+3.90%) |
Apr 07, 2020 | 0.0760 | 0.1000 | 0.0760 | 0.0770 | 25,350 | -0.00(-2.53%) |
Apr 06, 2020 | 0.0900 | 0.0900 | 0.0770 | 0.0790 | 81,847 | -0.01(-12.22%) |
Apr 03, 2020 | 0.0770 | 0.0900 | 0.0770 | 0.0900 | 16,400 | +0.01(+12.50%) |
Apr 02, 2020 | 0.0770 | 0.0900 | 0.0770 | 0.0800 | 57,796 | -0.01(-5.88%) |
Apr 01, 2020 | 0.0908 | 0.0908 | 0.0770 | 0.0850 | 35,825 | +0.00(+2.41%) |
Mar 31, 2020 | 0.0808 | 0.0900 | 0.0808 | 0.0830 | 9,867 | +0.00(+3.11%) |
Mar 30, 2020 | 0.0803 | 0.0907 | 0.0800 | 0.0805 | 14,305 | -0.00(-1.83%) |
Mar 27, 2020 | 0.0960 | 0.0960 | 0.0711 | 0.0820 | 26,400 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0900 | 0.1000 | 0.0820 | 0.0820 | 108,993 | -0.01(-9.29%) |
Mar 25, 2020 | 0.1000 | 0.1000 | 0.0815 | 0.0904 | 47,390 | +0.00(+0.56%) |
Mar 24, 2020 | 0.0900 | 0.0900 | 0.0815 | 0.0899 | 42,934 | -0.00(-0.11%) |
Mar 23, 2020 | 0.0720 | 0.0989 | 0.0720 | 0.0900 | 18,550 | +0.01(+11.11%) |
Mar 20, 2020 | 0.0782 | 0.0900 | 0.0782 | 0.0810 | 44,400 | +0.00(+3.45%) |
Mar 19, 2020 | 0.0670 | 0.0783 | 0.0670 | 0.0783 | 55,951 | +0.01(+8.00%) |
Mar 18, 2020 | 0.0783 | 0.0784 | 0.0690 | 0.0725 | 69,762 | -0.01(-9.26%) |
Mar 17, 2020 | 0.0884 | 0.0884 | 0.0700 | 0.0799 | 71,747 | +0.00(+0.13%) |
Mar 16, 2020 | 0.0805 | 0.0998 | 0.0700 | 0.0798 | 168,846 | -0.02(-20.12%) |
Mar 13, 2020 | 0.0933 | 0.1004 | 0.0833 | 0.0999 | 233,700 | +0.00(+5.16%) |
Mar 12, 2020 | 0.0990 | 0.1020 | 0.0913 | 0.0950 | 171,531 | -0.01(-5.00%) |
Mar 11, 2020 | 0.1100 | 0.1100 | 0.0914 | 0.1000 | 151,654 | -0.02(-17.63%) |
Mar 10, 2020 | 0.1010 | 0.1300 | 0.1000 | 0.1214 | 104,504 | +0.02(+21.28%) |
Mar 09, 2020 | 0.1200 | 0.1250 | 0.1001 | 0.1001 | 113,031 | -0.02(-14.44%) |
Mar 06, 2020 | 0.1470 | 0.1470 | 0.1055 | 0.1170 | 70,200 | +0.00(+1.74%) |
Mar 05, 2020 | 0.1200 | 0.1300 | 0.1150 | 0.1150 | 51,586 | -0.02(-13.53%) |
Mar 04, 2020 | 0.1300 | 0.1400 | 0.1180 | 0.1330 | 27,863 | +0.01(+10.83%) |
Mar 03, 2020 | 0.1490 | 0.1490 | 0.1150 | 0.1200 | 156,148 | -0.01(-7.69%) |