Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0930 | 0.1120 | 0.0930 | 0.1106 | 144,000 | +0.00(+3.08%) |
May 28, 2020 | 0.0984 | 0.1109 | 0.0930 | 0.1073 | 518,033 | +0.01(+10.96%) |
May 27, 2020 | 0.1000 | 0.1000 | 0.0852 | 0.0967 | 175,100 | +0.00(+5.45%) |
May 26, 2020 | 0.0709 | 0.0991 | 0.0709 | 0.0917 | 379,017 | +0.01(+15.49%) |
May 22, 2020 | 0.0810 | 0.0810 | 0.0725 | 0.0794 | 175,800 | -0.00(-1.49%) |
May 21, 2020 | 0.0770 | 0.0810 | 0.0669 | 0.0806 | 221,339 | +0.01(+7.47%) |
May 20, 2020 | 0.0700 | 0.0800 | 0.0700 | 0.0750 | 195,820 | -0.00(-1.96%) |
May 19, 2020 | 0.0709 | 0.0829 | 0.0707 | 0.0765 | 221,898 | +0.00(+1.32%) |
May 18, 2020 | 0.0725 | 0.0810 | 0.0685 | 0.0755 | 451,063 | +0.01(+11.85%) |
May 15, 2020 | 0.0675 | 0.0699 | 0.0624 | 0.0675 | 362,500 | +0.01(+8.87%) |
May 14, 2020 | 0.0595 | 0.0678 | 0.0595 | 0.0620 | 76,752 | -0.00(-6.06%) |
May 13, 2020 | 0.0660 | 0.0660 | 0.0610 | 0.0660 | 80,432 | -0.00(-0.15%) |
May 12, 2020 | 0.0593 | 0.0679 | 0.0593 | 0.0661 | 102,581 | +0.00(+3.12%) |
May 11, 2020 | 0.0683 | 0.0688 | 0.0620 | 0.0641 | 193,950 | -0.00(-2.73%) |
May 08, 2020 | 0.0650 | 0.0700 | 0.0650 | 0.0659 | 113,900 | +0.00(+1.38%) |
May 07, 2020 | 0.0710 | 0.0721 | 0.0650 | 0.0650 | 96,697 | -0.01(-9.47%) |
May 06, 2020 | 0.0725 | 0.0725 | 0.0650 | 0.0718 | 83,500 | -0.00(-0.14%) |
May 05, 2020 | 0.0725 | 0.0725 | 0.0653 | 0.0719 | 125,884 | +0.00(+1.99%) |
May 04, 2020 | 0.0720 | 0.0724 | 0.0652 | 0.0705 | 36,150 | -0.00(-2.08%) |
May 01, 2020 | 0.0695 | 0.0725 | 0.0670 | 0.0720 | 86,400 | +0.00(+0.00%) |
Apr 30, 2020 | 0.0725 | 0.0725 | 0.0690 | 0.0720 | 71,010 | +0.00(+1.41%) |
Apr 29, 2020 | 0.0725 | 0.0725 | 0.0680 | 0.0710 | 133,472 | +0.00(+4.41%) |
Apr 28, 2020 | 0.0688 | 0.0725 | 0.0650 | 0.0680 | 188,816 | -0.00(-4.23%) |
Apr 27, 2020 | 0.0700 | 0.0725 | 0.0620 | 0.0710 | 162,087 | +0.00(+3.65%) |
Apr 24, 2020 | 0.0650 | 0.0722 | 0.0650 | 0.0685 | 42,700 | +0.00(+1.48%) |
Apr 23, 2020 | 0.0641 | 0.0725 | 0.0641 | 0.0675 | 265,032 | +0.00(+3.85%) |
Apr 22, 2020 | 0.0700 | 0.0725 | 0.0640 | 0.0650 | 242,757 | -0.01(-10.10%) |
Apr 21, 2020 | 0.0700 | 0.0723 | 0.0656 | 0.0723 | 83,673 | -0.00(-0.28%) |
Apr 20, 2020 | 0.0645 | 0.0756 | 0.0590 | 0.0725 | 15,263 | +0.00(+2.55%) |
Apr 17, 2020 | 0.0601 | 0.0723 | 0.0566 | 0.0707 | 47,300 | +0.00(+7.12%) |
Apr 16, 2020 | 0.0657 | 0.0721 | 0.0650 | 0.0660 | 55,767 | +0.00(+1.54%) |
Apr 15, 2020 | 0.0700 | 0.0723 | 0.0650 | 0.0650 | 165,707 | -0.01(-7.14%) |
Apr 14, 2020 | 0.0700 | 0.0769 | 0.0656 | 0.0700 | 171,270 | +0.00(+0.00%) |
Apr 13, 2020 | 0.0630 | 0.0733 | 0.0630 | 0.0700 | 228,639 | +0.00(+2.19%) |
Apr 09, 2020 | 0.0640 | 0.0700 | 0.0640 | 0.0685 | 116,100 | +0.01(+9.60%) |
Apr 08, 2020 | 0.0601 | 0.0675 | 0.0590 | 0.0625 | 112,842 | +0.00(+0.00%) |
Apr 07, 2020 | 0.0626 | 0.0650 | 0.0600 | 0.0625 | 120,788 | +0.00(+4.17%) |
Apr 06, 2020 | 0.0687 | 0.0700 | 0.0600 | 0.0600 | 221,583 | -0.01(-9.37%) |
Apr 03, 2020 | 0.0665 | 0.0720 | 0.0600 | 0.0662 | 163,700 | -0.00(-0.45%) |
Apr 02, 2020 | 0.0600 | 0.0723 | 0.0600 | 0.0665 | 102,082 | +0.00(+7.26%) |
Apr 01, 2020 | 0.0655 | 0.0760 | 0.0579 | 0.0620 | 124,970 | -0.01(-13.17%) |
Mar 31, 2020 | 0.0591 | 0.0716 | 0.0591 | 0.0714 | 147,248 | +0.00(+3.48%) |
Mar 30, 2020 | 0.0585 | 0.0754 | 0.0585 | 0.0690 | 203,892 | +0.00(+1.47%) |
Mar 27, 2020 | 0.0759 | 0.0759 | 0.0590 | 0.0680 | 346,500 | +0.00(+0.74%) |
Mar 26, 2020 | 0.0630 | 0.0742 | 0.0630 | 0.0675 | 252,815 | -0.00(-1.89%) |
Mar 25, 2020 | 0.0750 | 0.0750 | 0.0600 | 0.0688 | 112,987 | +0.01(+10.61%) |
Mar 24, 2020 | 0.0657 | 0.0722 | 0.0600 | 0.0622 | 230,861 | +0.00(+2.81%) |
Mar 23, 2020 | 0.0545 | 0.0700 | 0.0480 | 0.0605 | 82,711 | -0.00(-5.47%) |
Mar 20, 2020 | 0.0713 | 0.0734 | 0.0590 | 0.0640 | 372,900 | +0.00(+6.67%) |
Mar 19, 2020 | 0.0575 | 0.0659 | 0.0500 | 0.0600 | 251,948 | +0.00(+7.14%) |
Mar 18, 2020 | 0.0730 | 0.0730 | 0.0502 | 0.0560 | 146,142 | -0.00(-4.60%) |
Mar 17, 2020 | 0.0673 | 0.0682 | 0.0550 | 0.0587 | 239,295 | -0.00(-3.77%) |
Mar 16, 2020 | 0.1090 | 0.1090 | 0.0543 | 0.0610 | 247,258 | -0.02(-20.47%) |
Mar 13, 2020 | 0.0747 | 0.0794 | 0.0660 | 0.0767 | 223,700 | +0.01(+15.34%) |
Mar 12, 2020 | 0.0773 | 0.0773 | 0.0625 | 0.0665 | 368,408 | -0.01(-10.74%) |
Mar 11, 2020 | 0.0725 | 0.0777 | 0.0700 | 0.0745 | 239,730 | -0.00(-0.13%) |
Mar 10, 2020 | 0.0660 | 0.0917 | 0.0660 | 0.0746 | 238,293 | -0.00(-1.71%) |
Mar 09, 2020 | 0.0800 | 0.0870 | 0.0640 | 0.0759 | 563,836 | -0.02(-16.68%) |
Mar 06, 2020 | 0.0900 | 0.0945 | 0.0772 | 0.0911 | 273,000 | -0.00(-1.19%) |
Mar 05, 2020 | 0.0951 | 0.0995 | 0.0820 | 0.0922 | 90,941 | +0.00(+2.44%) |
Mar 04, 2020 | 0.1024 | 0.1050 | 0.0900 | 0.0900 | 159,015 | -0.00(-4.26%) |
Mar 03, 2020 | 0.0985 | 0.0996 | 0.0850 | 0.0940 | 128,548 | +0.00(+4.44%) |