Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1200 | 0.1400 | 0.1200 | 0.1370 | 478,900 | +0.02(+19.13%) |
May 28, 2020 | 0.1155 | 0.1200 | 0.1050 | 0.1150 | 115,000 | -0.01(-9.45%) |
May 27, 2020 | 0.1100 | 0.1345 | 0.1100 | 0.1270 | 24,749 | +0.01(+5.83%) |
May 26, 2020 | 0.1345 | 0.1345 | 0.1200 | 0.1200 | 32,001 | -0.02(-11.11%) |
May 22, 2020 | 0.1200 | 0.1350 | 0.1155 | 0.1350 | 44,200 | +0.01(+10.20%) |
May 21, 2020 | 0.1100 | 0.1225 | 0.1061 | 0.1225 | 225,140 | +0.01(+6.52%) |
May 20, 2020 | 0.1140 | 0.1150 | 0.1100 | 0.1150 | 20,350 | +0.01(+4.55%) |
May 19, 2020 | 0.1090 | 0.1140 | 0.1052 | 0.1100 | 261,689 | +0.01(+9.56%) |
May 18, 2020 | 0.1097 | 0.1097 | 0.0911 | 0.1004 | 100,553 | -0.00(-4.47%) |
May 15, 2020 | 0.1000 | 0.1080 | 0.1000 | 0.1051 | 65,400 | +0.01(+5.10%) |
May 14, 2020 | 0.1074 | 0.1074 | 0.1000 | 0.1000 | 58,501 | -0.00(-4.76%) |
May 13, 2020 | 0.1050 | 0.1050 | 0.1050 | 0.1050 | 5,492 | +0.00(+0.00%) |
May 12, 2020 | 0.1056 | 0.1100 | 0.1050 | 0.1050 | 16,425 | -0.00(-4.46%) |
May 11, 2020 | 0.1250 | 0.1250 | 0.1011 | 0.1099 | 51,600 | -0.00(-3.60%) |
May 08, 2020 | 0.1250 | 0.1250 | 0.1060 | 0.1140 | 10,600 | +0.01(+7.55%) |
May 07, 2020 | 0.1250 | 0.1250 | 0.1050 | 0.1060 | 113,310 | -0.01(-9.40%) |
May 06, 2020 | 0.1225 | 0.1225 | 0.1090 | 0.1170 | 67,598 | -0.00(-2.50%) |
May 05, 2020 | 0.1275 | 0.1350 | 0.1200 | 0.1200 | 187,873 | -0.01(-4.00%) |
May 04, 2020 | 0.1235 | 0.1250 | 0.1084 | 0.1250 | 66,212 | +0.01(+4.17%) |
May 01, 2020 | 0.1075 | 0.1260 | 0.1070 | 0.1200 | 148,300 | +0.01(+11.63%) |
Apr 30, 2020 | 0.1090 | 0.1200 | 0.1000 | 0.1075 | 240,267 | -0.01(-4.44%) |
Apr 29, 2020 | 0.0901 | 0.1199 | 0.0901 | 0.1125 | 321,898 | +0.02(+25.00%) |
Apr 28, 2020 | 0.1100 | 0.1100 | 0.0875 | 0.0900 | 80,000 | -0.01(-12.02%) |
Apr 27, 2020 | 0.0933 | 0.1023 | 0.0900 | 0.1023 | 41,600 | +0.01(+9.29%) |
Apr 24, 2020 | 0.0850 | 0.1350 | 0.0800 | 0.0936 | 454,000 | +0.01(+9.86%) |
Apr 23, 2020 | 0.0901 | 0.0950 | 0.0852 | 0.0852 | 26,150 | +0.00(+0.00%) |
Apr 22, 2020 | 0.0949 | 0.0949 | 0.0850 | 0.0852 | 62,350 | -0.01(-6.89%) |
Apr 21, 2020 | 0.1000 | 0.1034 | 0.0880 | 0.0915 | 29,754 | -0.00(-1.93%) |
Apr 20, 2020 | 0.0968 | 0.1000 | 0.0850 | 0.0933 | 215,600 | +0.01(+16.62%) |
Apr 17, 2020 | 0.0817 | 0.0900 | 0.0742 | 0.0800 | 86,300 | -0.01(-14.44%) |
Apr 16, 2020 | 0.0940 | 0.0940 | 0.0800 | 0.0935 | 19,270 | -0.00(-0.32%) |
Apr 15, 2020 | 0.0984 | 0.0984 | 0.0800 | 0.0938 | 121,250 | -0.01(-5.63%) |
Apr 14, 2020 | 0.0825 | 0.0994 | 0.0750 | 0.0994 | 98,700 | +0.02(+32.53%) |
Apr 13, 2020 | 0.0751 | 0.0800 | 0.0750 | 0.0750 | 42,156 | -0.00(-3.47%) |
Apr 09, 2020 | 0.0850 | 0.0850 | 0.0777 | 0.0777 | 36,900 | +0.00(+0.00%) |
Apr 08, 2020 | 0.0690 | 0.0777 | 0.0690 | 0.0777 | 17,210 | -0.00(-2.75%) |
Apr 07, 2020 | 0.0800 | 0.0800 | 0.0690 | 0.0799 | 90,746 | +0.01(+8.12%) |
Apr 06, 2020 | 0.0850 | 0.0850 | 0.0690 | 0.0739 | 18,500 | -0.01(-7.51%) |
Apr 02, 2020 | 0.0799 | 0.0799 | 0.0799 | 0 | +0.00(+6.53%) | |
Apr 01, 2020 | 0.0660 | 0.0750 | 0.0600 | 0.0750 | 12,326 | -0.01(-6.25%) |
Mar 31, 2020 | 0.0775 | 0.0850 | 0.0775 | 0.0800 | 29,898 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0813 | 0.0850 | 0.0775 | 0.0800 | 28,750 | -0.01(-5.88%) |
Mar 27, 2020 | 0.0800 | 0.0850 | 0.0776 | 0.0850 | 48,300 | +0.01(+6.25%) |
Mar 26, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | 196,000 | -0.00(-5.66%) |
Mar 25, 2020 | 0.0900 | 0.0919 | 0.0795 | 0.0848 | 69,090 | -0.00(-3.53%) |
Mar 24, 2020 | 0.0711 | 0.0880 | 0.0710 | 0.0879 | 119,490 | +0.01(+8.52%) |
Mar 23, 2020 | 0.0800 | 0.0850 | 0.0800 | 0.0810 | 35,090 | -0.00(-0.98%) |
Mar 20, 2020 | 0.0775 | 0.0900 | 0.0650 | 0.0818 | 27,000 | -0.00(-3.76%) |
Mar 19, 2020 | 0.0850 | 0.0850 | 0.0650 | 0.0850 | 29,130 | +0.02(+39.34%) |
Mar 18, 2020 | 0.0850 | 0.0900 | 0.0610 | 0.0610 | 11,900 | -0.02(-20.78%) |
Mar 17, 2020 | 0.0607 | 0.0943 | 0.0520 | 0.0770 | 308,850 | +0.01(+16.67%) |
Mar 16, 2020 | 0.0749 | 0.0749 | 0.0475 | 0.0660 | 237,115 | -0.01(-14.40%) |
Mar 13, 2020 | 0.0900 | 0.0900 | 0.0741 | 0.0771 | 22,900 | -0.00(-3.62%) |
Mar 12, 2020 | 0.1000 | 0.1176 | 0.0736 | 0.0800 | 275,996 | -0.02(-23.08%) |
Mar 11, 2020 | 0.1050 | 0.1108 | 0.0968 | 0.1040 | 273,530 | -0.00(-3.35%) |
Mar 10, 2020 | 0.1100 | 0.1100 | 0.1076 | 0.1076 | 114,158 | -0.00(-2.18%) |
Mar 09, 2020 | 0.1060 | 0.1105 | 0.1060 | 0.1100 | 14,090 | -0.01(-9.61%) |
Mar 06, 2020 | 0.1330 | 0.1330 | 0.1217 | 0.1217 | 5,700 | -0.01(-7.73%) |
Mar 05, 2020 | 0.1351 | 0.1351 | 0.1090 | 0.1319 | 16,500 | +0.01(+5.60%) |
Mar 04, 2020 | 0.1050 | 0.1249 | 0.1050 | 0.1249 | 17,000 | +0.01(+9.56%) |
Mar 03, 2020 | 0.1200 | 0.1200 | 0.1101 | 0.1140 | 55,800 | -0.00(-0.44%) |