Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1864 | 0.1947 | 0.1832 | 0.1947 | 10,700 | +0.01(+4.06%) |
Apr 29, 2020 | 0.1828 | 0.1892 | 0.1825 | 0.1871 | 93,276 | +0.00(+1.14%) |
Apr 28, 2020 | 0.1993 | 0.1993 | 0.1829 | 0.1850 | 40,261 | -0.01(-5.13%) |
Apr 27, 2020 | 0.1991 | 0.2004 | 0.1950 | 0.1950 | 137,380 | +0.00(+1.04%) |
Apr 24, 2020 | 0.1945 | 0.2012 | 0.1828 | 0.1930 | 204,500 | +0.01(+5.58%) |
Apr 23, 2020 | 0.1860 | 0.1938 | 0.1800 | 0.1828 | 82,006 | +0.01(+3.28%) |
Apr 22, 2020 | 0.1800 | 0.1858 | 0.1698 | 0.1770 | 41,442 | +0.00(+0.51%) |
Apr 21, 2020 | 0.1786 | 0.1810 | 0.1620 | 0.1761 | 37,390 | -0.02(-12.39%) |
Apr 17, 2020 | 0.2010 | 0.2010 | 0.2010 | 0 | +0.00(+2.03%) | |
Apr 16, 2020 | 0.1900 | 0.1970 | 0.1900 | 0.1970 | 32,900 | +0.01(+6.26%) |
Apr 15, 2020 | 0.1892 | 0.1969 | 0.1810 | 0.1854 | 35,039 | -0.01(-6.93%) |
Apr 14, 2020 | 0.1797 | 0.2193 | 0.1797 | 0.1992 | 113,677 | +0.02(+13.38%) |
Apr 13, 2020 | 0.1597 | 0.1768 | 0.1500 | 0.1757 | 74,600 | +0.03(+17.13%) |
Apr 09, 2020 | 0.1450 | 0.1626 | 0.1450 | 0.1500 | 48,300 | +0.01(+4.82%) |
Apr 08, 2020 | 0.1415 | 0.1489 | 0.1415 | 0.1431 | 45,143 | +0.00(+1.27%) |
Apr 07, 2020 | 0.1434 | 0.1456 | 0.1400 | 0.1413 | 63,050 | -0.00(-0.63%) |
Apr 06, 2020 | 0.1316 | 0.1461 | 0.1316 | 0.1422 | 112,436 | +0.01(+3.80%) |
Apr 03, 2020 | 0.1460 | 0.1469 | 0.1370 | 0.1370 | 142,900 | -0.01(-5.52%) |
Apr 02, 2020 | 0.1427 | 0.1489 | 0.1380 | 0.1450 | 48,547 | +0.01(+7.41%) |
Apr 01, 2020 | 0.1389 | 0.1437 | 0.1350 | 0.1350 | 11,506 | -0.01(-7.91%) |
Mar 31, 2020 | 0.1542 | 0.1542 | 0.1317 | 0.1466 | 44,356 | -0.01(-6.45%) |
Mar 30, 2020 | 0.1426 | 0.1630 | 0.1328 | 0.1567 | 80,450 | -0.00(-2.73%) |
Mar 27, 2020 | 0.1579 | 0.1614 | 0.1579 | 0.1611 | 8,300 | +0.00(+2.61%) |
Mar 26, 2020 | 0.1700 | 0.1789 | 0.1538 | 0.1570 | 118,172 | -0.01(-4.85%) |
Mar 25, 2020 | 0.1914 | 0.1914 | 0.1600 | 0.1650 | 146,883 | +0.00(+1.04%) |
Mar 24, 2020 | 0.1400 | 0.1657 | 0.1400 | 0.1633 | 63,642 | +0.03(+24.66%) |
Mar 23, 2020 | 0.1301 | 0.1310 | 0.1250 | 0.1310 | 112,216 | -0.00(-1.28%) |
Mar 20, 2020 | 0.1350 | 0.1368 | 0.1327 | 0.1327 | 18,000 | +0.00(+2.08%) |
Mar 19, 2020 | 0.1298 | 0.1320 | 0.1250 | 0.1300 | 98,376 | -0.01(-4.48%) |
Mar 18, 2020 | 0.1130 | 0.1409 | 0.1130 | 0.1361 | 41,950 | +0.01(+4.69%) |
Mar 17, 2020 | 0.1450 | 0.1450 | 0.1188 | 0.1300 | 191,435 | -0.01(-5.52%) |
Mar 16, 2020 | 0.1266 | 0.1399 | 0.1170 | 0.1376 | 61,760 | -0.00(-1.22%) |
Mar 13, 2020 | 0.1460 | 0.1499 | 0.1301 | 0.1393 | 177,000 | -0.01(-4.06%) |
Mar 12, 2020 | 0.1567 | 0.1700 | 0.1450 | 0.1452 | 93,613 | -0.02(-14.54%) |
Mar 11, 2020 | 0.2100 | 0.2100 | 0.1675 | 0.1699 | 162,063 | -0.01(-7.66%) |
Mar 10, 2020 | 0.1850 | 0.1979 | 0.1810 | 0.1840 | 55,210 | -0.02(-8.00%) |
Mar 09, 2020 | 0.2010 | 0.2071 | 0.1917 | 0.2000 | 68,465 | -0.00(-0.50%) |
Mar 06, 2020 | 0.1990 | 0.2141 | 0.1990 | 0.2010 | 149,000 | -0.01(-6.07%) |
Mar 05, 2020 | 0.2064 | 0.2140 | 0.1994 | 0.2140 | 7,485 | +0.00(+1.90%) |
Mar 04, 2020 | 0.2125 | 0.2220 | 0.1994 | 0.2100 | 63,680 | -0.01(-3.71%) |
Mar 03, 2020 | 0.2040 | 0.2249 | 0.2032 | 0.2181 | 25,588 | +0.02(+8.02%) |
Mar 02, 2020 | 0.1971 | 0.2040 | 0.1841 | 0.2019 | 29,996 | +0.02(+10.93%) |
Feb 28, 2020 | 0.2100 | 0.2140 | 0.1820 | 0.1820 | 320,300 | -0.04(-16.86%) |
Feb 27, 2020 | 0.2250 | 0.2250 | 0.2120 | 0.2189 | 97,830 | -0.01(-4.78%) |
Feb 26, 2020 | 0.2300 | 0.2377 | 0.2200 | 0.2299 | 80,847 | -0.00(-0.13%) |
Feb 25, 2020 | 0.2400 | 0.2500 | 0.2302 | 0.2302 | 45,424 | -0.02(-8.32%) |
Feb 24, 2020 | 0.2600 | 0.2626 | 0.2423 | 0.2511 | 158,345 | -0.00(-1.41%) |
Feb 21, 2020 | 0.2487 | 0.2547 | 0.2370 | 0.2547 | 66,500 | +0.01(+3.96%) |
Feb 20, 2020 | 0.2400 | 0.2549 | 0.2396 | 0.2450 | 36,951 | +0.00(+1.32%) |
Feb 19, 2020 | 0.2320 | 0.2542 | 0.2320 | 0.2418 | 50,317 | -0.00(-0.86%) |
Feb 18, 2020 | 0.2450 | 0.2455 | 0.2400 | 0.2439 | 54,105 | -0.00(-0.04%) |
Feb 14, 2020 | 0.2680 | 0.2680 | 0.2330 | 0.2440 | 71,400 | +0.01(+3.17%) |
Feb 13, 2020 | 0.2320 | 0.2470 | 0.2314 | 0.2365 | 78,211 | -0.02(-6.85%) |
Feb 12, 2020 | 0.2356 | 0.2605 | 0.2311 | 0.2539 | 127,219 | +0.01(+5.79%) |
Feb 11, 2020 | 0.2320 | 0.2400 | 0.2265 | 0.2400 | 75,123 | +0.01(+5.26%) |
Feb 10, 2020 | 0.2150 | 0.2300 | 0.2101 | 0.2280 | 84,522 | -0.01(-2.15%) |
Feb 07, 2020 | 0.2296 | 0.2330 | 0.2280 | 0.2330 | 77,800 | +0.00(+1.04%) |
Feb 06, 2020 | 0.2325 | 0.2392 | 0.2110 | 0.2306 | 51,079 | +0.00(+0.22%) |
Feb 05, 2020 | 0.2080 | 0.2346 | 0.2080 | 0.2301 | 35,199 | -0.00(-1.96%) |
Feb 04, 2020 | 0.2185 | 0.2347 | 0.2053 | 0.2347 | 119,615 | -0.00(-0.25%) |