Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.1000 | 0.1000 | 0.0770 | 0.0850 | 1,899,600 | -0.01(-10.53%) |
May 28, 2020 | 0.1000 | 0.1170 | 0.0805 | 0.0950 | 2,367,091 | -0.00(-0.73%) |
May 27, 2020 | 0.0780 | 0.0963 | 0.0752 | 0.0957 | 2,382,696 | +0.02(+22.69%) |
May 26, 2020 | 0.0667 | 0.0790 | 0.0600 | 0.0780 | 1,145,399 | +0.01(+18.36%) |
May 22, 2020 | 0.0600 | 0.0669 | 0.0598 | 0.0659 | 356,300 | +0.01(+8.93%) |
May 21, 2020 | 0.0683 | 0.0683 | 0.0600 | 0.0605 | 390,250 | -0.01(-11.29%) |
May 20, 2020 | 0.0683 | 0.0685 | 0.0600 | 0.0682 | 809,600 | -0.00(-0.15%) |
May 19, 2020 | 0.0689 | 0.0690 | 0.0600 | 0.0683 | 296,391 | -0.00(-1.01%) |
May 18, 2020 | 0.0640 | 0.0719 | 0.0590 | 0.0690 | 614,197 | +0.01(+7.81%) |
May 15, 2020 | 0.0620 | 0.0644 | 0.0550 | 0.0640 | 895,700 | +0.01(+14.29%) |
May 14, 2020 | 0.0670 | 0.0725 | 0.0525 | 0.0560 | 1,759,788 | -0.02(-24.12%) |
May 13, 2020 | 0.0680 | 0.0745 | 0.0660 | 0.0738 | 754,357 | +0.00(+6.96%) |
May 12, 2020 | 0.0680 | 0.0720 | 0.0660 | 0.0690 | 402,902 | -0.00(-2.54%) |
May 11, 2020 | 0.0710 | 0.0744 | 0.0650 | 0.0708 | 623,547 | -0.00(-0.28%) |
May 08, 2020 | 0.0740 | 0.0740 | 0.0630 | 0.0710 | 1,236,600 | -0.00(-3.92%) |
May 07, 2020 | 0.0720 | 0.0780 | 0.0670 | 0.0739 | 835,433 | +0.00(+0.00%) |
May 06, 2020 | 0.0780 | 0.0800 | 0.0721 | 0.0739 | 441,280 | -0.00(-5.26%) |
May 05, 2020 | 0.0895 | 0.0895 | 0.0721 | 0.0780 | 757,940 | +0.00(+2.63%) |
May 04, 2020 | 0.0760 | 0.0850 | 0.0710 | 0.0760 | 796,671 | +0.00(+1.33%) |
May 01, 2020 | 0.0728 | 0.0760 | 0.0600 | 0.0750 | 805,300 | +0.00(+3.02%) |
Apr 30, 2020 | 0.0750 | 0.0769 | 0.0620 | 0.0728 | 1,045,696 | +0.00(+1.11%) |
Apr 29, 2020 | 0.0798 | 0.0798 | 0.0720 | 0.0720 | 579,227 | -0.00(-4.89%) |
Apr 28, 2020 | 0.0820 | 0.0825 | 0.0720 | 0.0757 | 460,932 | -0.00(-1.05%) |
Apr 27, 2020 | 0.0865 | 0.0865 | 0.0715 | 0.0765 | 509,678 | -0.01(-7.27%) |
Apr 24, 2020 | 0.0815 | 0.0850 | 0.0760 | 0.0825 | 596,100 | +0.00(+3.13%) |
Apr 23, 2020 | 0.0895 | 0.0895 | 0.0760 | 0.0800 | 870,620 | -0.00(-4.76%) |
Apr 22, 2020 | 0.0870 | 0.0940 | 0.0775 | 0.0840 | 709,394 | -0.00(-5.62%) |
Apr 21, 2020 | 0.0890 | 0.0945 | 0.0820 | 0.0890 | 644,278 | +0.00(+1.14%) |
Apr 20, 2020 | 0.0800 | 0.0890 | 0.0800 | 0.0880 | 423,895 | +0.01(+10.00%) |
Apr 17, 2020 | 0.0800 | 0.0845 | 0.0730 | 0.0800 | 857,600 | -0.00(-3.61%) |
Apr 16, 2020 | 0.0995 | 0.0995 | 0.0760 | 0.0830 | 1,019,636 | -0.01(-9.78%) |
Apr 15, 2020 | 0.0958 | 0.1119 | 0.0865 | 0.0920 | 825,887 | -0.01(-8.00%) |
Apr 14, 2020 | 0.1090 | 0.1140 | 0.0915 | 0.1000 | 1,651,535 | -0.01(-5.66%) |
Apr 13, 2020 | 0.0780 | 0.1170 | 0.0745 | 0.1060 | 5,568,815 | +0.04(+51.43%) |
Apr 09, 2020 | 0.0610 | 0.0960 | 0.0605 | 0.0700 | 5,767,700 | +0.00(+4.48%) |
Apr 08, 2020 | 0.0380 | 0.0820 | 0.0331 | 0.0670 | 6,356,734 | +0.03(+78.67%) |
Apr 07, 2020 | 0.0320 | 0.0400 | 0.0310 | 0.0375 | 375,061 | -0.00(-1.32%) |
Apr 06, 2020 | 0.0380 | 0.0380 | 0.0310 | 0.0380 | 221,997 | +0.00(+1.33%) |
Apr 03, 2020 | 0.0333 | 0.0380 | 0.0320 | 0.0375 | 349,800 | +0.00(+7.14%) |
Apr 02, 2020 | 0.0390 | 0.0390 | 0.0320 | 0.0350 | 213,850 | -0.00(-7.89%) |
Apr 01, 2020 | 0.0420 | 0.0420 | 0.0250 | 0.0380 | 773,224 | -0.00(-3.80%) |
Mar 31, 2020 | 0.0350 | 0.0400 | 0.0350 | 0.0395 | 381,916 | +0.01(+16.18%) |
Mar 30, 2020 | 0.0363 | 0.0399 | 0.0001 | 0.0340 | 1,271,776 | -0.01(-14.79%) |
Mar 27, 2020 | 0.0399 | 0.0400 | 0.0350 | 0.0399 | 312,100 | +0.00(+0.00%) |
Mar 26, 2020 | 0.0375 | 0.0400 | 0.0370 | 0.0399 | 718,808 | -0.00(-0.25%) |
Mar 25, 2020 | 0.0420 | 0.0420 | 0.0375 | 0.0400 | 890,068 | +0.00(+0.25%) |
Mar 24, 2020 | 0.0424 | 0.0425 | 0.0375 | 0.0399 | 627,451 | -0.00(-0.25%) |
Mar 23, 2020 | 0.0458 | 0.0475 | 0.0400 | 0.0400 | 1,319,411 | -0.01(-15.07%) |
Mar 20, 2020 | 0.0850 | 0.0850 | 0.0413 | 0.0471 | 1,450,300 | +0.00(+3.97%) |
Mar 19, 2020 | 0.0435 | 0.0550 | 0.0350 | 0.0453 | 4,407,716 | +0.01(+13.25%) |
Mar 18, 2020 | 0.0400 | 0.0470 | 0.0350 | 0.0400 | 702,393 | -0.00(-10.91%) |
Mar 17, 2020 | 0.0498 | 0.0498 | 0.0366 | 0.0449 | 928,826 | +0.00(+4.42%) |
Mar 16, 2020 | 0.0520 | 0.0600 | 0.0410 | 0.0430 | 1,299,280 | -0.02(-29.04%) |
Mar 13, 2020 | 0.0599 | 0.0635 | 0.0520 | 0.0606 | 1,058,300 | +0.00(+1.17%) |
Mar 12, 2020 | 0.0700 | 0.0700 | 0.0510 | 0.0599 | 796,506 | -0.01(-14.43%) |
Mar 11, 2020 | 0.0739 | 0.0770 | 0.0605 | 0.0700 | 269,328 | -0.00(-5.28%) |
Mar 10, 2020 | 0.0660 | 0.0829 | 0.0611 | 0.0739 | 343,484 | +0.01(+13.69%) |
Mar 09, 2020 | 0.0690 | 0.0700 | 0.0602 | 0.0650 | 530,755 | -0.01(-7.14%) |
Mar 06, 2020 | 0.0700 | 0.0750 | 0.0600 | 0.0700 | 607,600 | -0.00(-5.41%) |
Mar 05, 2020 | 0.0850 | 0.0850 | 0.0650 | 0.0740 | 390,924 | -0.01(-12.94%) |
Mar 04, 2020 | 0.0830 | 0.0858 | 0.0725 | 0.0850 | 964,266 | +0.00(+2.41%) |
Mar 03, 2020 | 0.0760 | 0.0850 | 0.0700 | 0.0830 | 879,352 | +0.01(+7.79%) |