Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.0407 | 0.0500 | 0.0383 | 0.0413 | 85,364 | -0.01(-11.37%) |
Apr 29, 2020 | 0.0447 | 0.0466 | 0.0401 | 0.0466 | 74,248 | +0.00(+0.00%) |
Apr 28, 2020 | 0.0433 | 0.0500 | 0.0433 | 0.0466 | 27,048 | -0.00(-3.92%) |
Apr 27, 2020 | 0.0444 | 0.0506 | 0.0400 | 0.0485 | 226,613 | +0.00(+5.43%) |
Apr 24, 2020 | 0.0446 | 0.0464 | 0.0420 | 0.0460 | 56,500 | -0.00(-1.92%) |
Apr 23, 2020 | 0.0425 | 0.0500 | 0.0415 | 0.0469 | 79,679 | +0.00(+1.96%) |
Apr 22, 2020 | 0.0495 | 0.0550 | 0.0425 | 0.0460 | 70,312 | -0.00(-4.17%) |
Apr 21, 2020 | 0.0525 | 0.0525 | 0.0425 | 0.0480 | 46,443 | -0.00(-3.03%) |
Apr 20, 2020 | 0.0540 | 0.0540 | 0.0426 | 0.0495 | 96,886 | +0.00(+4.87%) |
Apr 17, 2020 | 0.0453 | 0.0500 | 0.0452 | 0.0472 | 37,200 | -0.00(-3.87%) |
Apr 16, 2020 | 0.0500 | 0.0543 | 0.0450 | 0.0491 | 72,651 | -0.01(-9.24%) |
Apr 15, 2020 | 0.0482 | 0.0541 | 0.0463 | 0.0541 | 132,755 | +0.00(+8.20%) |
Apr 14, 2020 | 0.0526 | 0.0589 | 0.0451 | 0.0500 | 274,463 | -0.00(-7.41%) |
Apr 13, 2020 | 0.0540 | 0.0679 | 0.0525 | 0.0540 | 302,112 | -0.01(-10.00%) |
Apr 09, 2020 | 0.0508 | 0.0620 | 0.0495 | 0.0600 | 368,000 | +0.01(+21.21%) |
Apr 08, 2020 | 0.0420 | 0.0495 | 0.0406 | 0.0495 | 26,124 | +0.00(+10.00%) |
Apr 07, 2020 | 0.0465 | 0.0494 | 0.0400 | 0.0450 | 16,681 | -0.00(-3.43%) |
Apr 06, 2020 | 0.0455 | 0.0466 | 0.0401 | 0.0466 | 134,400 | -0.00(-3.92%) |
Apr 03, 2020 | 0.0480 | 0.0486 | 0.0461 | 0.0485 | 61,200 | +0.00(+1.04%) |
Apr 02, 2020 | 0.0439 | 0.0495 | 0.0439 | 0.0480 | 124,575 | +0.01(+17.36%) |
Apr 01, 2020 | 0.0469 | 0.0485 | 0.0375 | 0.0409 | 62,012 | -0.00(-1.45%) |
Mar 31, 2020 | 0.0361 | 0.0485 | 0.0360 | 0.0415 | 58,532 | -0.01(-11.70%) |
Mar 30, 2020 | 0.0375 | 0.0500 | 0.0375 | 0.0470 | 124,840 | +0.00(+8.05%) |
Mar 27, 2020 | 0.0370 | 0.0520 | 0.0360 | 0.0435 | 42,000 | +0.01(+20.83%) |
Mar 26, 2020 | 0.0350 | 0.0540 | 0.0350 | 0.0360 | 117,565 | -0.02(-33.33%) |
Mar 25, 2020 | 0.0210 | 0.0575 | 0.0210 | 0.0540 | 40,952 | -0.00(-3.57%) |
Mar 24, 2020 | 0.0560 | 0.0560 | 0.0300 | 0.0560 | 267,749 | +0.00(+0.00%) |
Mar 23, 2020 | 0.0410 | 0.0620 | 0.0410 | 0.0560 | 65,185 | -0.00(-2.10%) |
Mar 20, 2020 | 0.0500 | 0.0572 | 0.0500 | 0.0572 | 75,500 | +0.01(+14.17%) |
Mar 19, 2020 | 0.0530 | 0.0550 | 0.0490 | 0.0501 | 130,747 | -0.00(-4.93%) |
Mar 18, 2020 | 0.0500 | 0.0553 | 0.0500 | 0.0527 | 90,102 | -0.00(-4.01%) |
Mar 17, 2020 | 0.0606 | 0.0606 | 0.0489 | 0.0549 | 39,210 | +0.00(+9.80%) |
Mar 16, 2020 | 0.0547 | 0.0598 | 0.0500 | 0.0500 | 11,420 | -0.00(-9.09%) |
Mar 13, 2020 | 0.0551 | 0.0590 | 0.0525 | 0.0550 | 117,200 | +0.00(+7.84%) |
Mar 12, 2020 | 0.0495 | 0.0599 | 0.0480 | 0.0510 | 119,655 | -0.01(-15.00%) |
Mar 11, 2020 | 0.0580 | 0.0630 | 0.0570 | 0.0600 | 43,861 | -0.00(-3.85%) |
Mar 10, 2020 | 0.0703 | 0.0703 | 0.0549 | 0.0624 | 149,741 | -0.00(-4.00%) |
Mar 09, 2020 | 0.0612 | 0.0699 | 0.0500 | 0.0650 | 175,308 | -0.00(-1.96%) |
Mar 06, 2020 | 0.0570 | 0.0714 | 0.0570 | 0.0663 | 31,100 | +0.01(+9.05%) |
Mar 05, 2020 | 0.0600 | 0.0696 | 0.0600 | 0.0608 | 351,324 | -0.00(-5.00%) |
Mar 04, 2020 | 0.0691 | 0.0691 | 0.0640 | 0.0640 | 8,350 | -0.00(-1.54%) |
Mar 03, 2020 | 0.0633 | 0.0755 | 0.0593 | 0.0650 | 99,527 | -0.00(-7.01%) |
Mar 02, 2020 | 0.0654 | 0.0757 | 0.0600 | 0.0699 | 102,260 | -0.00(-0.14%) |
Feb 28, 2020 | 0.0649 | 0.0700 | 0.0602 | 0.0700 | 152,200 | +0.01(+7.69%) |
Feb 27, 2020 | 0.0624 | 0.0700 | 0.0600 | 0.0650 | 82,797 | -0.01(-7.14%) |
Feb 26, 2020 | 0.0740 | 0.0757 | 0.0700 | 0.0700 | 79,330 | -0.00(-3.45%) |
Feb 25, 2020 | 0.0779 | 0.0779 | 0.0703 | 0.0725 | 90,513 | -0.00(-3.33%) |
Feb 24, 2020 | 0.0770 | 0.0791 | 0.0725 | 0.0750 | 100,170 | -0.00(-3.47%) |
Feb 21, 2020 | 0.0900 | 0.0910 | 0.0777 | 0.0777 | 144,100 | -0.01(-11.90%) |
Feb 20, 2020 | 0.0881 | 0.0882 | 0.0754 | 0.0882 | 102,862 | +0.01(+7.04%) |
Feb 19, 2020 | 0.0760 | 0.0824 | 0.0706 | 0.0824 | 149,463 | +0.01(+14.44%) |
Feb 18, 2020 | 0.0627 | 0.0755 | 0.0600 | 0.0720 | 118,031 | +0.00(+2.86%) |
Feb 14, 2020 | 0.0654 | 0.0749 | 0.0654 | 0.0700 | 161,400 | +0.00(+2.94%) |
Feb 13, 2020 | 0.0721 | 0.0758 | 0.0680 | 0.0680 | 8,136 | -0.00(-1.45%) |
Feb 12, 2020 | 0.0697 | 0.0759 | 0.0666 | 0.0690 | 97,099 | -0.00(-1.43%) |
Feb 11, 2020 | 0.0695 | 0.0759 | 0.0665 | 0.0700 | 62,180 | +0.00(+5.58%) |
Feb 10, 2020 | 0.0661 | 0.0760 | 0.0632 | 0.0663 | 90,673 | -0.01(-7.27%) |
Feb 07, 2020 | 0.0718 | 0.0735 | 0.0663 | 0.0715 | 15,200 | -0.00(-1.52%) |
Feb 06, 2020 | 0.0739 | 0.0769 | 0.0720 | 0.0726 | 88,245 | -0.00(-3.84%) |
Feb 05, 2020 | 0.0500 | 0.0770 | 0.0500 | 0.0755 | 31,307 | +0.01(+7.55%) |
Feb 04, 2020 | 0.0500 | 0.0770 | 0.0500 | 0.0702 | 197,582 | -0.01(-8.83%) |