Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Feb 03, 2020 | 0.0770 | 0.0771 | 0.0710 | 0.0770 | 34,209 | -0.00(-1.03%) |
Jan 31, 2020 | 0.0805 | 0.0805 | 0.0710 | 0.0778 | 35,300 | +0.00(+2.91%) |
Jan 30, 2020 | 0.0710 | 0.0779 | 0.0710 | 0.0756 | 80,355 | -0.00(-4.06%) |
Jan 29, 2020 | 0.0663 | 0.0802 | 0.0663 | 0.0788 | 72,250 | -0.01(-6.19%) |
Jan 28, 2020 | 0.0835 | 0.0840 | 0.0710 | 0.0840 | 14,754 | +0.00(+3.58%) |
Jan 27, 2020 | 0.0830 | 0.0846 | 0.0710 | 0.0811 | 44,975 | -0.01(-8.57%) |
Jan 24, 2020 | 0.0950 | 0.0950 | 0.0829 | 0.0887 | 23,000 | +0.00(+2.54%) |
Jan 23, 2020 | 0.0801 | 0.0895 | 0.0700 | 0.0865 | 220,416 | +0.01(+7.05%) |
Jan 22, 2020 | 0.0991 | 0.0991 | 0.0800 | 0.0808 | 79,305 | -0.01(-8.18%) |
Jan 21, 2020 | 0.0710 | 0.0940 | 0.0710 | 0.0880 | 187,168 | +0.01(+7.06%) |
Jan 17, 2020 | 0.0708 | 0.0823 | 0.0676 | 0.0822 | 123,100 | +0.01(+14.97%) |
Jan 16, 2020 | 0.0699 | 0.0759 | 0.0699 | 0.0715 | 15,201 | -0.01(-6.54%) |
Jan 15, 2020 | 0.0759 | 0.0799 | 0.0737 | 0.0765 | 32,685 | -0.00(-4.38%) |
Jan 14, 2020 | 0.0700 | 0.0803 | 0.0680 | 0.0800 | 7,942 | +0.00(+6.38%) |
Jan 13, 2020 | 0.0747 | 0.0847 | 0.0700 | 0.0752 | 40,250 | +0.00(+1.62%) |
Jan 10, 2020 | 0.0757 | 0.0767 | 0.0680 | 0.0740 | 31,200 | -0.01(-8.98%) |
Jan 09, 2020 | 0.0831 | 0.0831 | 0.0747 | 0.0813 | 44,950 | +0.01(+17.66%) |
Jan 08, 2020 | 0.1126 | 0.1126 | 0.0665 | 0.0691 | 263,482 | -0.04(-34.19%) |
Jan 07, 2020 | 0.0815 | 0.1050 | 0.0800 | 0.1050 | 774,006 | +0.03(+34.79%) |
Jan 06, 2020 | 0.0600 | 0.0779 | 0.0582 | 0.0779 | 168,542 | +0.02(+29.83%) |
Jan 03, 2020 | 0.0456 | 0.0600 | 0.0400 | 0.0600 | 210,800 | +0.02(+54.24%) |