Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1600 | 0.1600 | 0.1522 | 0.1522 | 14,702 | -0.01(-3.37%) |
Apr 29, 2020 | 0.1535 | 0.1597 | 0.1530 | 0.1575 | 93,698 | +0.00(+2.81%) |
Apr 28, 2020 | 0.1516 | 0.1575 | 0.1411 | 0.1532 | 83,582 | -0.00(-1.48%) |
Apr 27, 2020 | 0.1580 | 0.1580 | 0.1474 | 0.1555 | 70,416 | +0.00(+0.58%) |
Apr 24, 2020 | 0.1583 | 0.1583 | 0.1470 | 0.1546 | 298,100 | +0.01(+10.43%) |
Apr 23, 2020 | 0.1576 | 0.1600 | 0.1350 | 0.1400 | 146,925 | -0.01(-9.68%) |
Apr 22, 2020 | 0.1489 | 0.1555 | 0.1473 | 0.1550 | 31,650 | +0.01(+7.27%) |
Apr 21, 2020 | 0.1350 | 0.1461 | 0.1350 | 0.1445 | 100,026 | +0.02(+15.14%) |
Apr 20, 2020 | 0.1255 | 0.1255 | 0.1255 | 0.1255 | 4,000 | +0.00(+1.21%) |
Apr 17, 2020 | 0.1320 | 0.1369 | 0.1240 | 0.1240 | 12,300 | -0.01(-8.82%) |
Apr 16, 2020 | 0.1240 | 0.1360 | 0.1240 | 0.1360 | 45,500 | +0.01(+7.59%) |
Apr 15, 2020 | 0.1292 | 0.1292 | 0.1126 | 0.1264 | 20,581 | +0.00(+0.72%) |
Apr 14, 2020 | 0.1290 | 0.1316 | 0.1255 | 0.1255 | 158,671 | -0.00(-3.09%) |
Apr 13, 2020 | 0.1256 | 0.1295 | 0.1170 | 0.1295 | 110,520 | +0.01(+5.20%) |
Apr 09, 2020 | 0.1150 | 0.1231 | 0.1131 | 0.1231 | 34,000 | +0.01(+7.89%) |
Apr 08, 2020 | 0.1200 | 0.1227 | 0.1141 | 0.1141 | 35,519 | -0.01(-10.93%) |
Apr 07, 2020 | 0.1452 | 0.1452 | 0.1230 | 0.1281 | 120,550 | -0.00(-3.25%) |
Apr 06, 2020 | 0.0777 | 0.1500 | 0.0720 | 0.1324 | 396,722 | +0.07(+118.84%) |
Apr 03, 2020 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 4,300 | -0.01(-9.84%) |
Apr 02, 2020 | 0.0671 | 0.0671 | 0.0671 | 0.0671 | 14,900 | +0.01(+11.46%) |
Apr 01, 2020 | 0.0634 | 0.0634 | 0.0602 | 0.0602 | 8,795 | -0.00(-3.22%) |
Mar 31, 2020 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 2,612 | +0.00(+1.97%) |
Mar 30, 2020 | 0.0647 | 0.0678 | 0.0610 | 0.0610 | 7,952 | -0.00(-7.29%) |
Mar 27, 2020 | 0.0710 | 0.0710 | 0.0658 | 0.0658 | 25,500 | -0.00(-0.45%) |
Mar 26, 2020 | 0.0777 | 0.0777 | 0.0632 | 0.0661 | 17,398 | -0.01(-11.87%) |
Mar 25, 2020 | 0.0700 | 0.0755 | 0.0700 | 0.0750 | 96,500 | +0.00(+7.14%) |
Mar 24, 2020 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 2,030 | +0.01(+7.69%) |
Mar 23, 2020 | 0.0695 | 0.0699 | 0.0601 | 0.0650 | 46,976 | -0.00(-6.07%) |
Mar 20, 2020 | 0.0678 | 0.0692 | 0.0650 | 0.0692 | 65,000 | +0.01(+7.96%) |
Mar 19, 2020 | 0.0600 | 0.0698 | 0.0582 | 0.0641 | 29,500 | +0.00(+5.08%) |
Mar 18, 2020 | 0.0616 | 0.0666 | 0.0591 | 0.0610 | 103,900 | -0.00(-6.15%) |
Mar 17, 2020 | 0.0687 | 0.0687 | 0.0650 | 0.0650 | 8,525 | +0.00(+4.00%) |
Mar 16, 2020 | 0.0543 | 0.0625 | 0.0536 | 0.0625 | 22,930 | +0.00(+0.00%) |
Mar 13, 2020 | 0.0599 | 0.0638 | 0.0540 | 0.0625 | 50,000 | +0.00(+4.17%) |
Mar 12, 2020 | 0.0632 | 0.0666 | 0.0570 | 0.0600 | 155,920 | -0.01(-15.25%) |
Mar 11, 2020 | 0.0680 | 0.0750 | 0.0680 | 0.0708 | 135,350 | -0.00(-4.32%) |
Mar 10, 2020 | 0.0781 | 0.0800 | 0.0679 | 0.0740 | 316,309 | -0.01(-11.69%) |
Mar 09, 2020 | 0.0800 | 0.0900 | 0.0780 | 0.0838 | 44,243 | -0.01(-6.89%) |
Mar 06, 2020 | 0.0900 | 0.0910 | 0.0826 | 0.0900 | 150,600 | +0.00(+5.88%) |
Mar 05, 2020 | 0.0850 | 0.0850 | 0.0850 | 0.0850 | 12,120 | -0.00(-5.56%) |
Mar 04, 2020 | 0.0890 | 0.0939 | 0.0890 | 0.0900 | 159,000 | +0.00(+1.12%) |
Mar 03, 2020 | 0.0918 | 0.0985 | 0.0850 | 0.0890 | 66,550 | -0.00(-1.11%) |
Mar 02, 2020 | 0.0920 | 0.0920 | 0.0900 | 0.0900 | 6,000 | +0.01(+9.76%) |
Feb 28, 2020 | 0.0916 | 0.0950 | 0.0805 | 0.0820 | 193,500 | -0.01(-9.19%) |
Feb 27, 2020 | 0.0996 | 0.1020 | 0.0900 | 0.0903 | 124,080 | -0.01(-9.70%) |
Feb 26, 2020 | 0.1103 | 0.1103 | 0.1000 | 0.1000 | 74,660 | -0.01(-5.48%) |
Feb 25, 2020 | 0.1100 | 0.1100 | 0.1058 | 0.1058 | 113,799 | -0.00(-3.82%) |
Feb 24, 2020 | 0.1050 | 0.1100 | 0.1001 | 0.1100 | 198,567 | +0.00(+2.61%) |
Feb 21, 2020 | 0.0976 | 0.1072 | 0.0951 | 0.1072 | 135,400 | +0.01(+6.14%) |
Feb 20, 2020 | 0.0900 | 0.1062 | 0.0900 | 0.1010 | 2,549,625 | -0.00(-3.81%) |
Feb 19, 2020 | 0.1156 | 0.1156 | 0.1000 | 0.1050 | 550,360 | -0.02(-14.50%) |
Feb 18, 2020 | 0.1245 | 0.1260 | 0.1111 | 0.1228 | 267,516 | +0.00(+1.99%) |
Feb 14, 2020 | 0.1150 | 0.1204 | 0.1150 | 0.1204 | 16,500 | +0.00(+2.03%) |
Feb 13, 2020 | 0.1190 | 0.1258 | 0.1180 | 0.1180 | 175,192 | +0.00(+0.17%) |
Feb 12, 2020 | 0.1251 | 0.1310 | 0.1171 | 0.1178 | 55,795 | -0.00(-3.84%) |
Feb 10, 2020 | 0.1225 | 0.1225 | 0.1225 | 0 | -0.01(-4.00%) | |
Feb 07, 2020 | 0.1202 | 0.1343 | 0.1202 | 0.1276 | 25,300 | +0.01(+6.07%) |
Feb 06, 2020 | 0.1270 | 0.1270 | 0.1203 | 0.1203 | 1,000 | -0.01(-7.10%) |
Feb 05, 2020 | 0.1250 | 0.1300 | 0.1250 | 0.1295 | 24,500 | +0.00(+2.21%) |
Feb 04, 2020 | 0.1268 | 0.1268 | 0.1200 | 0.1267 | 98,833 | +0.00(+1.52%) |