Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0530 | 0.0540 | 0.0476 | 0.0540 | 316,300 | +0.00(+1.89%) |
May 28, 2020 | 0.0550 | 0.0550 | 0.0500 | 0.0530 | 48,789 | -0.00(-2.39%) |
May 27, 2020 | 0.0600 | 0.0600 | 0.0543 | 0.0543 | 7,633 | -0.00(-0.18%) |
May 26, 2020 | 0.0630 | 0.0630 | 0.0510 | 0.0544 | 31,144 | -0.00(-7.80%) |
May 22, 2020 | 0.0600 | 0.0600 | 0.0521 | 0.0590 | 6,100 | +0.00(+5.17%) |
May 21, 2020 | 0.0600 | 0.0632 | 0.0555 | 0.0561 | 14,639 | -0.01(-8.48%) |
May 20, 2020 | 0.0650 | 0.0650 | 0.0565 | 0.0613 | 19,100 | +0.00(+2.17%) |
May 19, 2020 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 13,505 | -0.00(-4.61%) |
May 18, 2020 | 0.0650 | 0.0650 | 0.0575 | 0.0629 | 123,063 | +0.01(+14.36%) |
May 15, 2020 | 0.0500 | 0.0571 | 0.0476 | 0.0550 | 195,400 | +0.00(+3.19%) |
May 14, 2020 | 0.0533 | 0.0583 | 0.0476 | 0.0533 | 46,516 | -0.01(-11.17%) |
May 13, 2020 | 0.0600 | 0.0620 | 0.0482 | 0.0600 | 22,551 | -0.00(-3.23%) |
May 12, 2020 | 0.0620 | 0.0620 | 0.0595 | 0.0620 | 54,100 | -0.00(-1.90%) |
May 11, 2020 | 0.0573 | 0.0632 | 0.0534 | 0.0632 | 523,240 | +0.01(+21.54%) |
May 08, 2020 | 0.0590 | 0.0590 | 0.0518 | 0.0520 | 104,300 | +0.00(+1.96%) |
May 06, 2020 | 0.0510 | 0.0510 | 0.0510 | 0 | +0.00(+2.20%) | |
May 05, 2020 | 0.0513 | 0.0513 | 0.0499 | 0.0499 | 38,050 | +0.00(+0.40%) |
May 04, 2020 | 0.0546 | 0.0546 | 0.0497 | 0.0497 | 6,200 | -0.00(-9.14%) |
May 01, 2020 | 0.0549 | 0.0549 | 0.0477 | 0.0547 | 5,600 | +0.00(+4.79%) |
Apr 30, 2020 | 0.0554 | 0.0554 | 0.0505 | 0.0522 | 42,388 | +0.01(+14.73%) |
Apr 29, 2020 | 0.0455 | 0.0500 | 0.0410 | 0.0455 | 22,393 | -0.01(-12.16%) |
Apr 27, 2020 | 0.0518 | 0.0518 | 0.0518 | 0 | +0.00(+7.92%) | |
Apr 24, 2020 | 0.0519 | 0.0519 | 0.0480 | 0.0480 | 4,700 | +0.00(+8.60%) |
Apr 23, 2020 | 0.0515 | 0.0515 | 0.0440 | 0.0442 | 37,180 | -0.01(-12.13%) |
Apr 22, 2020 | 0.0500 | 0.0503 | 0.0500 | 0.0503 | 54,000 | +0.00(+5.23%) |
Apr 21, 2020 | 0.0479 | 0.0479 | 0.0478 | 0.0478 | 23,000 | +0.00(+5.52%) |
Apr 20, 2020 | 0.0400 | 0.0500 | 0.0377 | 0.0453 | 42,125 | +0.00(+0.67%) |
Apr 17, 2020 | 0.0450 | 0.0500 | 0.0448 | 0.0450 | 105,500 | +0.00(+0.00%) |
Apr 16, 2020 | 0.0400 | 0.0450 | 0.0400 | 0.0450 | 89,838 | +0.00(+4.65%) |
Apr 15, 2020 | 0.0440 | 0.0480 | 0.0430 | 0.0430 | 56,562 | +0.00(+7.50%) |
Apr 14, 2020 | 0.0490 | 0.0510 | 0.0400 | 0.0400 | 21,000 | -0.00(-10.51%) |
Apr 13, 2020 | 0.0430 | 0.0520 | 0.0363 | 0.0447 | 64,680 | +0.01(+31.47%) |
Apr 09, 2020 | 0.0450 | 0.0450 | 0.0340 | 0.0340 | 2,300 | -0.01(-17.07%) |
Apr 08, 2020 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 5,000 | -0.00(-9.49%) |
Apr 07, 2020 | 0.0453 | 0.0453 | 0.0453 | 0.0453 | 271 | -0.00(-7.55%) |
Apr 03, 2020 | 0.0490 | 0.0490 | 0.0490 | 0 | +0.00(+6.52%) | |
Apr 02, 2020 | 0.0360 | 0.0480 | 0.0360 | 0.0460 | 30,150 | +0.00(+2.22%) |
Apr 01, 2020 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 18,000 | +0.00(+3.45%) |
Mar 31, 2020 | 0.0435 | 0.0435 | 0.0435 | 26 | +0.00(+0.00%) | |
Mar 30, 2020 | 0.0461 | 0.0461 | 0.0360 | 0.0435 | 60,865 | -0.01(-12.47%) |
Mar 27, 2020 | 0.0360 | 0.0497 | 0.0360 | 0.0497 | 1,200 | -0.00(-2.93%) |
Mar 26, 2020 | 0.0519 | 0.0550 | 0.0445 | 0.0512 | 14,765 | -0.00(-0.19%) |
Mar 25, 2020 | 0.0393 | 0.0539 | 0.0393 | 0.0513 | 51,300 | +0.01(+27.30%) |
Mar 24, 2020 | 0.0430 | 0.0435 | 0.0385 | 0.0403 | 94,500 | +0.00(+7.47%) |
Mar 23, 2020 | 0.0390 | 0.0390 | 0.0375 | 0.0375 | 52,257 | -0.00(-3.10%) |
Mar 20, 2020 | 0.0387 | 0.0387 | 0.0387 | 0.0387 | 15,000 | +0.01(+17.27%) |
Mar 19, 2020 | 0.0315 | 0.0330 | 0.0300 | 0.0330 | 28,000 | -0.01(-25.00%) |
Mar 17, 2020 | 0.0440 | 0.0440 | 0.0440 | 0 | +0.00(+2.09%) | |
Mar 16, 2020 | 0.0205 | 0.0480 | 0.0205 | 0.0431 | 13,194 | +0.00(+8.29%) |
Mar 13, 2020 | 0.0334 | 0.0446 | 0.0320 | 0.0398 | 109,100 | -0.00(-5.91%) |
Mar 12, 2020 | 0.0448 | 0.0448 | 0.0349 | 0.0423 | 90,686 | -0.01(-13.67%) |
Mar 11, 2020 | 0.0330 | 0.0490 | 0.0330 | 0.0490 | 49,741 | +0.00(+3.16%) |
Mar 10, 2020 | 0.0476 | 0.0530 | 0.0475 | 0.0475 | 45,210 | +0.01(+13.10%) |
Mar 09, 2020 | 0.0520 | 0.0520 | 0.0390 | 0.0420 | 33,846 | -0.01(-16.00%) |
Mar 06, 2020 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 1,000 | -0.01(-12.43%) |
Mar 05, 2020 | 0.0550 | 0.0571 | 0.0550 | 0.0571 | 102,000 | +0.00(+4.20%) |
Mar 04, 2020 | 0.0550 | 0.0570 | 0.0548 | 0.0548 | 147,010 | -0.00(-5.52%) |
Mar 03, 2020 | 0.0505 | 0.0580 | 0.0431 | 0.0580 | 14,950 | +0.01(+22.62%) |