Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 0.0852 | 0.0852 | 0.0700 | 0.0780 | 182,200 | +0.01(+11.43%) |
May 28, 2020 | 0.0776 | 0.0814 | 0.0700 | 0.0700 | 252,371 | -0.00(-1.41%) |
May 27, 2020 | 0.0700 | 0.0845 | 0.0700 | 0.0710 | 575,103 | -0.00(-5.33%) |
May 26, 2020 | 0.0764 | 0.0784 | 0.0700 | 0.0750 | 312,600 | -0.00(-0.66%) |
May 22, 2020 | 0.0806 | 0.0806 | 0.0720 | 0.0755 | 416,200 | +0.00(+3.42%) |
May 21, 2020 | 0.0742 | 0.0870 | 0.0699 | 0.0730 | 1,109,959 | -0.01(-7.36%) |
May 20, 2020 | 0.0850 | 0.0920 | 0.0750 | 0.0788 | 687,392 | -0.00(-1.50%) |
May 19, 2020 | 0.0815 | 0.0980 | 0.0762 | 0.0800 | 1,038,740 | -0.01(-8.05%) |
May 18, 2020 | 0.1007 | 0.1007 | 0.0710 | 0.0870 | 578,891 | -0.01(-6.35%) |
May 15, 2020 | 0.0925 | 0.0968 | 0.0765 | 0.0929 | 153,900 | +0.00(+4.03%) |
May 14, 2020 | 0.0630 | 0.0987 | 0.0630 | 0.0893 | 316,477 | +0.01(+7.59%) |
May 13, 2020 | 0.0977 | 0.0977 | 0.0750 | 0.0830 | 639,936 | -0.00(-2.35%) |
May 12, 2020 | 0.0900 | 0.1200 | 0.0800 | 0.0850 | 686,538 | -0.00(-1.51%) |
May 11, 2020 | 0.1040 | 0.1150 | 0.0800 | 0.0863 | 548,703 | -0.02(-16.21%) |
May 08, 2020 | 0.1290 | 0.1290 | 0.0919 | 0.1030 | 261,300 | -0.00(-1.90%) |
May 07, 2020 | 0.1173 | 0.1173 | 0.0920 | 0.1050 | 385,174 | -0.00(-2.96%) |
May 06, 2020 | 0.1200 | 0.1200 | 0.0900 | 0.1082 | 401,536 | -0.01(-6.96%) |
May 05, 2020 | 0.1200 | 0.1200 | 0.1000 | 0.1163 | 267,087 | +0.01(+5.73%) |
May 04, 2020 | 0.1000 | 0.1100 | 0.0865 | 0.1100 | 334,849 | +0.01(+10.00%) |
May 01, 2020 | 0.0900 | 0.1100 | 0.0800 | 0.1000 | 218,900 | +0.01(+11.73%) |
Apr 30, 2020 | 0.1000 | 0.1067 | 0.0895 | 0.0895 | 780,194 | -0.01(-7.73%) |
Apr 29, 2020 | 0.0925 | 0.1565 | 0.0850 | 0.0970 | 841,565 | +0.01(+7.78%) |
Apr 28, 2020 | 0.0918 | 0.1200 | 0.0800 | 0.0900 | 217,383 | +0.01(+18.42%) |
Apr 27, 2020 | 0.0950 | 0.0950 | 0.0750 | 0.0760 | 163,730 | -0.01(-15.56%) |
Apr 24, 2020 | 0.0900 | 0.0992 | 0.0750 | 0.0900 | 228,200 | +0.01(+9.89%) |
Apr 23, 2020 | 0.1100 | 0.1100 | 0.0800 | 0.0819 | 208,137 | -0.01(-12.87%) |
Apr 22, 2020 | 0.0900 | 0.0989 | 0.0800 | 0.0940 | 127,542 | +0.00(+4.91%) |
Apr 21, 2020 | 0.1150 | 0.1150 | 0.0720 | 0.0896 | 173,677 | +0.00(+1.82%) |
Apr 20, 2020 | 0.1000 | 0.2000 | 0.0800 | 0.0880 | 557,319 | +0.00(+3.53%) |
Apr 17, 2020 | 0.0850 | 1.130 | 0.0797 | 0.0850 | 303,300 | +0.01(+21.26%) |
Apr 16, 2020 | 0.0852 | 0.1000 | 0.0701 | 0.0701 | 148,847 | -0.01(-10.81%) |
Apr 15, 2020 | 0.0800 | 0.0900 | 0.0600 | 0.0786 | 62,246 | -0.00(-0.76%) |
Apr 14, 2020 | 0.0848 | 0.0910 | 0.0625 | 0.0792 | 54,810 | +0.01(+11.55%) |
Apr 13, 2020 | 0.0800 | 0.0802 | 0.0650 | 0.0710 | 113,074 | +0.00(+1.72%) |
Apr 09, 2020 | 0.0450 | 0.1000 | 0.0450 | 0.0698 | 52,100 | +0.01(+19.52%) |
Apr 08, 2020 | 0.0656 | 0.0700 | 0.0501 | 0.0584 | 165,652 | +0.00(+6.18%) |
Apr 07, 2020 | 0.0400 | 0.0932 | 0.0300 | 0.0550 | 297,126 | +0.01(+37.50%) |
Apr 06, 2020 | 0.0250 | 0.0400 | 0.0250 | 0.0400 | 30,561 | +0.00(+7.24%) |
Apr 03, 2020 | 0.0393 | 0.0400 | 0.0325 | 0.0373 | 41,200 | -0.00(-6.75%) |
Apr 02, 2020 | 0.0355 | 0.0400 | 0.0355 | 0.0400 | 33,100 | +0.01(+32.89%) |
Apr 01, 2020 | 0.0365 | 0.0400 | 0.0301 | 0.0301 | 82,275 | +0.01(+20.40%) |
Mar 31, 2020 | 0.0250 | 0.0250 | 0.0250 | 0.0250 | 2,000 | +0.00(+0.00%) |
Mar 30, 2020 | 0.0288 | 0.0400 | 0.0250 | 0.0250 | 36,406 | -0.01(-35.90%) |
Mar 25, 2020 | 0.0390 | 0.0390 | 0.0390 | 0 | -0.00(-10.55%) | |
Mar 23, 2020 | 0.0436 | 0.0436 | 0.0436 | 0 | -0.01(-16.31%) | |
Mar 17, 2020 | 0.0521 | 0.0521 | 0.0521 | 0 | -0.01(-15.97%) | |
Mar 13, 2020 | 0.0620 | 0.0620 | 0.0620 | 0 | +0.00(+0.00%) | |
Mar 11, 2020 | 0.0620 | 0.0620 | 0.0620 | 0 | -0.01(-12.80%) | |
Mar 09, 2020 | 0.0711 | 0.0711 | 0.0711 | 0 | -0.01(-16.35%) | |
Mar 05, 2020 | 0.0850 | 0.0850 | 0.0850 | 0 | +0.00(+5.33%) |