Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1671 | 0.1820 | 0.1550 | 0.1660 | 57,307 | -0.00(-2.35%) |
Apr 29, 2020 | 0.1551 | 0.1774 | 0.1550 | 0.1700 | 45,368 | -0.00(-2.69%) |
Apr 28, 2020 | 0.1858 | 0.1858 | 0.1550 | 0.1747 | 61,495 | -0.01(-2.94%) |
Apr 27, 2020 | 0.1500 | 0.1800 | 0.1400 | 0.1800 | 231,782 | +0.04(+28.57%) |
Apr 24, 2020 | 0.1352 | 0.1400 | 0.1300 | 0.1400 | 11,500 | +0.01(+6.30%) |
Apr 23, 2020 | 0.1273 | 0.1403 | 0.1260 | 0.1317 | 28,217 | +0.02(+19.84%) |
Apr 22, 2020 | 0.1275 | 0.1300 | 0.1099 | 0.1099 | 34,639 | -0.02(-15.46%) |
Apr 21, 2020 | 0.1401 | 0.1430 | 0.1300 | 0.1300 | 40,380 | -0.01(-3.70%) |
Apr 20, 2020 | 0.1378 | 0.1378 | 0.1350 | 0.1350 | 921 | -0.01(-4.80%) |
Apr 17, 2020 | 0.1452 | 0.1465 | 0.1355 | 0.1418 | 6,300 | +0.02(+11.92%) |
Apr 16, 2020 | 0.1429 | 0.1455 | 0.1160 | 0.1267 | 40,038 | -0.00(-2.54%) |
Apr 15, 2020 | 0.1280 | 0.1393 | 0.1230 | 0.1300 | 33,692 | -0.00(-2.18%) |
Apr 14, 2020 | 0.1331 | 0.1331 | 0.1185 | 0.1329 | 44,769 | +0.00(+2.15%) |
Apr 13, 2020 | 0.1009 | 0.1388 | 0.0895 | 0.1301 | 43,995 | +0.01(+8.42%) |
Apr 09, 2020 | 0.1175 | 0.1200 | 0.1055 | 0.1200 | 26,000 | +0.00(+0.00%) |
Apr 08, 2020 | 0.1330 | 0.1330 | 0.1020 | 0.1200 | 7,030 | +0.01(+9.09%) |
Apr 07, 2020 | 0.1060 | 0.1178 | 0.1060 | 0.1100 | 40,740 | +0.01(+10.00%) |
Apr 06, 2020 | 0.0900 | 0.1000 | 0.0810 | 0.1000 | 80,900 | +0.01(+17.37%) |
Apr 03, 2020 | 0.0900 | 0.0900 | 0.0693 | 0.0852 | 6,200 | -0.01(-5.54%) |
Apr 02, 2020 | 0.0911 | 0.1030 | 0.0833 | 0.0902 | 64,670 | +0.00(+0.11%) |
Apr 01, 2020 | 0.0550 | 0.0901 | 0.0550 | 0.0901 | 11,000 | -0.00(-5.16%) |
Mar 31, 2020 | 0.0930 | 0.1031 | 0.0850 | 0.0950 | 3,012 | -0.00(-4.04%) |
Mar 30, 2020 | 0.0808 | 0.1024 | 0.0808 | 0.0990 | 10,055 | +0.00(+4.21%) |
Mar 27, 2020 | 0.0862 | 0.1060 | 0.0862 | 0.0950 | 14,700 | +0.01(+5.56%) |
Mar 26, 2020 | 0.0830 | 0.1025 | 0.0740 | 0.0900 | 76,139 | +0.00(+0.00%) |
Mar 25, 2020 | 0.0769 | 0.0900 | 0.0769 | 0.0900 | 27,577 | +0.01(+16.28%) |
Mar 24, 2020 | 0.0742 | 0.0776 | 0.0640 | 0.0774 | 32,312 | +0.01(+10.57%) |
Mar 23, 2020 | 0.0532 | 0.0700 | 0.0510 | 0.0700 | 27,852 | +0.01(+18.85%) |
Mar 20, 2020 | 0.0723 | 0.0777 | 0.0570 | 0.0589 | 33,400 | -0.00(-2.64%) |
Mar 19, 2020 | 0.0700 | 0.0800 | 0.0600 | 0.0605 | 89,815 | -0.01(-19.33%) |
Mar 18, 2020 | 0.0753 | 0.0780 | 0.0700 | 0.0750 | 28,075 | +0.00(+5.63%) |
Mar 17, 2020 | 0.0728 | 0.0748 | 0.0710 | 0.0710 | 3,416 | +0.00(+1.43%) |
Mar 16, 2020 | 0.0761 | 0.0800 | 0.0590 | 0.0700 | 54,988 | -0.01(-9.68%) |
Mar 13, 2020 | 0.0825 | 0.0825 | 0.0750 | 0.0775 | 34,800 | -0.01(-13.89%) |
Mar 12, 2020 | 0.1000 | 0.1030 | 0.0800 | 0.0900 | 53,428 | +0.01(+12.36%) |
Mar 11, 2020 | 0.0888 | 0.1023 | 0.0800 | 0.0801 | 27,265 | -0.01(-11.00%) |
Mar 10, 2020 | 0.0933 | 0.0933 | 0.0780 | 0.0900 | 13,222 | +0.01(+12.50%) |
Mar 09, 2020 | 0.1029 | 0.1130 | 0.0722 | 0.0800 | 128,039 | -0.04(-31.03%) |
Mar 06, 2020 | 0.0932 | 0.1160 | 0.0932 | 0.1160 | 52,100 | +0.00(+2.56%) |
Mar 05, 2020 | 0.1040 | 0.1131 | 0.1040 | 0.1131 | 22,742 | +0.01(+10.88%) |
Mar 04, 2020 | 0.0975 | 0.1090 | 0.0975 | 0.1020 | 63,010 | +0.00(+4.62%) |
Mar 03, 2020 | 0.0950 | 0.1049 | 0.0870 | 0.0975 | 48,278 | -0.00(-0.20%) |
Mar 02, 2020 | 0.0750 | 0.1060 | 0.0750 | 0.0977 | 51,280 | +0.00(+2.20%) |
Feb 28, 2020 | 0.1029 | 0.1100 | 0.0694 | 0.0956 | 101,800 | -0.01(-13.09%) |
Feb 27, 2020 | 0.1075 | 0.1175 | 0.1075 | 0.1100 | 50,404 | -0.00(-3.25%) |
Feb 26, 2020 | 0.1223 | 0.1329 | 0.1137 | 0.1137 | 21,594 | -0.01(-10.40%) |
Feb 25, 2020 | 0.1300 | 0.1370 | 0.1269 | 0.1269 | 6,916 | -0.00(-2.76%) |
Feb 24, 2020 | 0.1200 | 0.1357 | 0.1200 | 0.1305 | 104,391 | +0.01(+8.75%) |
Feb 21, 2020 | 0.1217 | 0.1376 | 0.1200 | 0.1200 | 41,900 | -0.00(-3.69%) |
Feb 20, 2020 | 0.1150 | 0.1299 | 0.1100 | 0.1246 | 26,385 | +0.01(+8.35%) |
Feb 19, 2020 | 0.1130 | 0.1199 | 0.1130 | 0.1150 | 48,476 | +0.00(+1.41%) |
Feb 18, 2020 | 0.1200 | 0.1259 | 0.1119 | 0.1134 | 14,750 | -0.02(-12.77%) |
Feb 14, 2020 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | 3,100 | +0.01(+7.00%) |
Feb 13, 2020 | 0.1203 | 0.1215 | 0.1200 | 0.1215 | 19,177 | -0.00(-0.41%) |
Feb 12, 2020 | 0.1332 | 0.1332 | 0.1190 | 0.1220 | 69,162 | +0.00(+0.00%) |
Feb 11, 2020 | 0.1350 | 0.1350 | 0.1187 | 0.1220 | 228,598 | -0.01(-7.01%) |
Feb 10, 2020 | 0.1226 | 0.1439 | 0.1226 | 0.1312 | 53,407 | +0.00(+0.92%) |
Feb 07, 2020 | 0.1399 | 0.1399 | 0.1300 | 0.1300 | 1,000 | -0.00(-0.76%) |
Feb 06, 2020 | 0.1335 | 0.1403 | 0.1260 | 0.1310 | 8,634 | +0.00(+0.69%) |
Feb 05, 2020 | 0.1259 | 0.1479 | 0.1259 | 0.1301 | 311,161 | -0.01(-7.07%) |
Feb 04, 2020 | 0.1420 | 0.1459 | 0.1318 | 0.1400 | 190,510 | +0.00(+2.19%) |