Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.3306 | 0.3306 | 0.3306 | 0.3306 | 2,000 | -0.01(-2.76%) |
May 28, 2020 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 1,000 | +0.00(+0.00%) |
May 27, 2020 | 0.3643 | 0.3643 | 0.3400 | 0.3400 | 92,405 | -0.02(-6.57%) |
May 26, 2020 | 0.3584 | 0.3662 | 0.3584 | 0.3639 | 40,070 | -0.00(-1.03%) |
May 22, 2020 | 0.3443 | 0.3677 | 0.3443 | 0.3677 | 22,700 | -0.02(-5.48%) |
May 21, 2020 | 0.3900 | 0.4000 | 0.3766 | 0.3890 | 36,400 | +0.01(+2.37%) |
May 20, 2020 | 0.3854 | 0.3854 | 0.3800 | 0.3800 | 30,605 | +0.03(+9.35%) |
May 19, 2020 | 0.3579 | 0.3579 | 0.3445 | 0.3475 | 82,300 | -0.10(-22.78%) |
May 18, 2020 | 0.3400 | 0.4500 | 0.3400 | 0.4500 | 10,071 | +0.13(+39.10%) |
May 15, 2020 | 0.3235 | 0.3235 | 0.3235 | 0.3235 | 5,000 | +0.01(+3.72%) |
May 14, 2020 | 0.3100 | 0.3119 | 0.3047 | 0.3119 | 22,501 | -0.01(-3.50%) |
May 13, 2020 | 0.3196 | 0.3232 | 0.3167 | 0.3232 | 10,335 | -0.01(-2.09%) |
May 12, 2020 | 0.3392 | 0.3500 | 0.3301 | 0.3301 | 4,250 | -0.00(-0.27%) |
May 11, 2020 | 0.3600 | 0.3700 | 0.3220 | 0.3310 | 22,971 | -0.04(-10.78%) |
May 08, 2020 | 0.3800 | 0.3800 | 0.3685 | 0.3710 | 41,500 | -0.02(-4.01%) |
May 07, 2020 | 0.3865 | 0.3865 | 0.3865 | 0.3865 | 2,000 | +0.02(+5.95%) |
May 06, 2020 | 0.3777 | 0.3793 | 0.3500 | 0.3648 | 209,896 | -0.02(-4.00%) |
May 05, 2020 | 0.3800 | 0.3800 | 0.3800 | 7 | +0.00(+0.00%) | |
May 04, 2020 | 0.3900 | 0.3900 | 0.3668 | 0.3800 | 16,096 | -0.01(-2.56%) |
May 01, 2020 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 4,000 | -0.02(-5.55%) |
Apr 30, 2020 | 0.4078 | 0.4129 | 0.3993 | 0.4129 | 4,400 | +0.01(+1.52%) |
Apr 29, 2020 | 0.3700 | 0.4114 | 0.3700 | 0.4067 | 41,200 | +0.05(+14.79%) |
Apr 28, 2020 | 0.3817 | 0.3817 | 0.3414 | 0.3543 | 35,210 | -0.01(-3.43%) |
Apr 24, 2020 | 0.3669 | 0.3669 | 0.3669 | 0 | -0.02(-5.80%) | |
Apr 23, 2020 | 0.3500 | 0.3895 | 0.3500 | 0.3895 | 900 | +0.05(+13.23%) |
Apr 22, 2020 | 0.3562 | 1.000 | 0.3440 | 0.3440 | 2,163 | +0.05(+15.24%) |
Apr 21, 2020 | 0.2960 | 0.3000 | 0.2897 | 0.2985 | 18,175 | -0.01(-2.00%) |
Apr 20, 2020 | 0.3090 | 0.3200 | 0.2900 | 0.3046 | 16,272 | -0.03(-10.04%) |
Apr 17, 2020 | 0.3386 | 0.3386 | 0.3386 | 0.3386 | 1,000 | -0.00(-0.12%) |
Apr 16, 2020 | 0.0500 | 0.3500 | 0.0500 | 0.3390 | 2,600 | +0.02(+5.31%) |
Apr 15, 2020 | 0.3647 | 0.3647 | 0.3219 | 0.3219 | 5,792 | -0.04(-11.90%) |
Apr 14, 2020 | 0.3710 | 0.3710 | 0.3654 | 0.3654 | 18,062 | -0.01(-2.56%) |
Apr 13, 2020 | 0.3913 | 0.3913 | 0.3693 | 0.3750 | 28,860 | -0.01(-1.88%) |
Apr 09, 2020 | 0.4095 | 0.4422 | 0.3740 | 0.3822 | 28,200 | +0.00(+0.42%) |
Apr 08, 2020 | 0.3871 | 0.3899 | 0.3800 | 0.3806 | 4,800 | +0.02(+5.81%) |
Apr 07, 2020 | 0.3845 | 0.3845 | 0.3523 | 0.3597 | 36,592 | -0.89(-71.22%) |
Apr 06, 2020 | 0.3799 | 1.670 | 0.3799 | 1.250 | 10,035 | +0.88(+237.84%) |
Apr 03, 2020 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 20,000 | +0.00(+0.00%) |
Apr 02, 2020 | 0.3569 | 0.3700 | 0.3300 | 0.3700 | 15,598 | +0.11(+41.38%) |
Apr 01, 2020 | 0.2851 | 0.2851 | 0.2617 | 0.2617 | 1,150 | -0.05(-16.26%) |
Mar 31, 2020 | 0.3022 | 0.3125 | 0.3022 | 0.3125 | 14,197 | +0.05(+21.31%) |
Mar 30, 2020 | 0.2576 | 0.2576 | 0.2576 | 0.2576 | 12,517 | -0.04(-14.10%) |
Mar 27, 2020 | 0.2999 | 0.3000 | 0.2892 | 0.2999 | 22,800 | -0.00(-0.03%) |
Mar 26, 2020 | 0.3125 | 0.3125 | 0.2100 | 0.3000 | 12,347 | -0.01(-2.12%) |
Mar 25, 2020 | 0.2500 | 0.3352 | 0.2500 | 0.3065 | 41,900 | +0.07(+27.71%) |
Mar 24, 2020 | 0.2585 | 0.2585 | 0.0500 | 0.2400 | 141,517 | -0.01(-2.04%) |
Mar 23, 2020 | 0.2500 | 0.2500 | 0.2450 | 0.2450 | 4,576 | -0.02(-5.77%) |
Mar 20, 2020 | 0.3000 | 0.5742 | 0.2559 | 0.2600 | 21,700 | +0.00(+1.48%) |
Mar 19, 2020 | 0.2600 | 0.2803 | 0.2560 | 0.2562 | 33,000 | +0.03(+13.46%) |
Mar 18, 2020 | 0.3225 | 0.3300 | 0.0500 | 0.2258 | 70,851 | -0.13(-36.75%) |
Mar 17, 2020 | 0.3660 | 0.3848 | 0.3481 | 0.3570 | 24,209 | -0.00(-0.83%) |
Mar 16, 2020 | 0.3800 | 0.4000 | 0.3500 | 0.3600 | 44,525 | -0.06(-13.44%) |
Mar 13, 2020 | 0.4000 | 0.4273 | 0.4000 | 0.4159 | 97,800 | +0.02(+3.97%) |
Mar 12, 2020 | 0.4000 | 0.4800 | 0.4000 | 0.4000 | 39,200 | -0.12(-23.08%) |
Mar 11, 2020 | 0.6466 | 0.6466 | 0.4929 | 0.5200 | 24,487 | -0.15(-22.39%) |
Mar 10, 2020 | 0.8100 | 0.8100 | 0.6400 | 0.6700 | 14,673 | +0.00(+0.00%) |
Mar 09, 2020 | 0.7500 | 1.000 | 0.6500 | 0.6700 | 27,670 | -0.52(-43.61%) |
Mar 06, 2020 | 1.294 | 1.340 | 1.010 | 1.188 | 109,500 | -0.21(-15.13%) |
Mar 04, 2020 | 1.400 | 1.400 | 1.400 | 0 | -0.06(-3.78%) | |
Mar 03, 2020 | 1.420 | 1.455 | 1.420 | 1.455 | 25,500 | +0.04(+2.46%) |