Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0790 | 0.0797 | 0.0701 | 0.0730 | 1,336,600 | -0.00(-1.35%) |
May 28, 2020 | 0.0697 | 0.0880 | 0.0690 | 0.0740 | 4,538,381 | +0.00(+1.09%) |
May 27, 2020 | 0.0700 | 0.0740 | 0.0700 | 0.0732 | 1,604,233 | +0.00(+1.67%) |
May 26, 2020 | 0.0705 | 0.0774 | 0.0700 | 0.0720 | 487,492 | -0.00(-2.04%) |
May 22, 2020 | 0.0750 | 0.0750 | 0.0720 | 0.0735 | 488,600 | -0.00(-1.87%) |
May 21, 2020 | 0.0750 | 0.0800 | 0.0700 | 0.0749 | 365,876 | -0.00(-0.13%) |
May 20, 2020 | 0.0796 | 0.0800 | 0.0740 | 0.0750 | 289,155 | +0.00(+0.00%) |
May 19, 2020 | 0.0695 | 0.0800 | 0.0695 | 0.0750 | 190,026 | -0.00(-3.60%) |
May 18, 2020 | 0.0745 | 0.0850 | 0.0710 | 0.0778 | 752,136 | +0.00(+6.72%) |
May 15, 2020 | 0.0728 | 0.0796 | 0.0700 | 0.0729 | 349,100 | -0.00(-2.80%) |
May 14, 2020 | 0.0830 | 0.0830 | 0.0697 | 0.0750 | 342,850 | -0.00(-3.23%) |
May 13, 2020 | 0.0783 | 0.0830 | 0.0765 | 0.0775 | 195,332 | +0.00(+0.00%) |
May 12, 2020 | 0.0847 | 0.0847 | 0.0760 | 0.0775 | 403,935 | -0.01(-12.13%) |
May 11, 2020 | 0.0872 | 0.0900 | 0.0768 | 0.0882 | 326,480 | +0.00(+5.88%) |
May 08, 2020 | 0.0842 | 0.0850 | 0.0775 | 0.0833 | 190,300 | +0.00(+2.84%) |
May 07, 2020 | 0.0700 | 0.0900 | 0.0700 | 0.0810 | 684,668 | +0.00(+1.50%) |
May 06, 2020 | 0.0726 | 0.0850 | 0.0726 | 0.0798 | 775,472 | -0.01(-6.12%) |
May 05, 2020 | 0.0900 | 0.0900 | 0.0755 | 0.0850 | 432,303 | -0.00(-5.56%) |
May 04, 2020 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 325,859 | +0.00(+0.00%) |
May 01, 2020 | 0.0713 | 0.0903 | 0.0713 | 0.0900 | 38,700 | +0.00(+0.78%) |
Apr 30, 2020 | 0.0750 | 0.1000 | 0.0750 | 0.0893 | 240,188 | -0.00(-0.78%) |
Apr 29, 2020 | 0.0888 | 0.0990 | 0.0855 | 0.0900 | 233,330 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0995 | 0.0995 | 0.0853 | 0.0900 | 231,882 | +0.00(+5.88%) |
Apr 27, 2020 | 0.0876 | 0.0990 | 0.0850 | 0.0850 | 382,008 | +0.00(+0.00%) |
Apr 24, 2020 | 0.0900 | 0.0926 | 0.0729 | 0.0850 | 242,200 | -0.00(-5.56%) |
Apr 23, 2020 | 0.0900 | 0.0950 | 0.0900 | 0.0900 | 56,243 | -0.00(-0.33%) |
Apr 22, 2020 | 0.0990 | 0.0990 | 0.0855 | 0.0903 | 116,660 | -0.00(-4.14%) |
Apr 21, 2020 | 0.0950 | 0.1000 | 0.0876 | 0.0942 | 296,407 | +0.00(+1.29%) |
Apr 20, 2020 | 0.1000 | 0.1000 | 0.0875 | 0.0930 | 606,217 | -0.00(-4.62%) |
Apr 17, 2020 | 0.1009 | 0.1009 | 0.0775 | 0.0975 | 225,900 | -0.00(-2.50%) |
Apr 16, 2020 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | 107,582 | +0.00(+0.00%) |
Apr 15, 2020 | 0.0910 | 0.1000 | 0.0800 | 0.1000 | 172,386 | +0.00(+4.17%) |
Apr 14, 2020 | 0.1000 | 0.1080 | 0.0900 | 0.0960 | 360,396 | +0.00(+5.15%) |
Apr 13, 2020 | 0.1025 | 0.1025 | 0.0765 | 0.0913 | 284,244 | +0.00(+1.44%) |
Apr 09, 2020 | 0.0988 | 0.1042 | 0.0900 | 0.0900 | 291,400 | -0.01(-10.00%) |
Apr 08, 2020 | 0.1000 | 0.1050 | 0.0950 | 0.1000 | 320,115 | +0.01(+5.26%) |
Apr 07, 2020 | 0.1000 | 0.1000 | 0.0900 | 0.0950 | 350,528 | +0.00(+0.21%) |
Apr 06, 2020 | 0.0830 | 0.0990 | 0.0800 | 0.0948 | 388,410 | +0.01(+11.66%) |
Apr 03, 2020 | 0.0753 | 0.0849 | 0.0712 | 0.0849 | 186,100 | +0.00(+6.13%) |
Apr 02, 2020 | 0.0888 | 0.0900 | 0.0770 | 0.0800 | 260,324 | -0.00(-0.12%) |
Apr 01, 2020 | 0.1000 | 0.1000 | 0.0800 | 0.0801 | 567,229 | -0.02(-19.90%) |
Mar 31, 2020 | 0.1010 | 0.1052 | 0.0851 | 0.1000 | 242,757 | -0.01(-9.09%) |
Mar 30, 2020 | 0.1300 | 0.1337 | 0.1060 | 0.1100 | 746,251 | -0.01(-8.33%) |
Mar 27, 2020 | 0.1210 | 0.1270 | 0.1050 | 0.1200 | 858,200 | +0.01(+14.29%) |
Mar 26, 2020 | 0.1020 | 0.1200 | 0.1000 | 0.1050 | 424,599 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0600 | 0.1086 | 0.0600 | 0.1050 | 717,470 | +0.04(+54.19%) |
Mar 24, 2020 | 0.0750 | 0.0770 | 0.0620 | 0.0681 | 510,022 | -0.00(-2.71%) |
Mar 23, 2020 | 0.0800 | 0.0800 | 0.0669 | 0.0700 | 576,450 | -0.01(-10.14%) |
Mar 20, 2020 | 0.0740 | 0.0869 | 0.0600 | 0.0779 | 944,500 | +0.00(+0.78%) |
Mar 19, 2020 | 0.0700 | 0.0805 | 0.0601 | 0.0773 | 213,511 | +0.01(+10.43%) |
Mar 18, 2020 | 0.0743 | 0.0824 | 0.0601 | 0.0700 | 629,738 | -0.02(-17.74%) |
Mar 17, 2020 | 0.0900 | 0.0900 | 0.0692 | 0.0851 | 419,781 | +0.01(+9.66%) |
Mar 16, 2020 | 0.1200 | 0.1200 | 0.0690 | 0.0776 | 763,190 | -0.02(-22.40%) |
Mar 13, 2020 | 0.0830 | 0.1100 | 0.0830 | 0.1000 | 344,300 | +0.01(+5.26%) |
Mar 12, 2020 | 0.1058 | 0.1100 | 0.0850 | 0.0950 | 748,154 | -0.03(-26.64%) |
Mar 11, 2020 | 0.1430 | 0.1490 | 0.1180 | 0.1295 | 170,188 | -0.01(-9.44%) |
Mar 10, 2020 | 0.1062 | 0.1460 | 0.1062 | 0.1430 | 242,616 | +0.00(+2.14%) |
Mar 09, 2020 | 0.1700 | 0.1700 | 0.1200 | 0.1400 | 319,053 | -0.01(-6.67%) |
Mar 06, 2020 | 0.1450 | 0.1700 | 0.1290 | 0.1500 | 194,700 | +0.00(+3.16%) |
Mar 05, 2020 | 0.1699 | 0.1700 | 0.1314 | 0.1454 | 714,801 | -0.00(-2.15%) |
Mar 04, 2020 | 0.1190 | 0.1500 | 0.1190 | 0.1486 | 628,095 | +0.03(+25.51%) |
Mar 03, 2020 | 0.1140 | 0.1310 | 0.1000 | 0.1184 | 530,953 | +0.01(+9.63%) |