Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2020 | 0.1900 | 0.2500 | 0.1900 | 0.2100 | 2,742,482 | +0.02(+10.53%) |
Apr 29, 2020 | 0.1900 | 0.2000 | 0.1800 | 0.1900 | 985,545 | +0.02(+11.70%) |
Apr 28, 2020 | 0.1900 | 0.2000 | 0.1701 | 0.1701 | 628,388 | -0.02(-10.47%) |
Apr 27, 2020 | 0.1600 | 0.2200 | 0.1600 | 0.1900 | 2,422,852 | +0.02(+12.89%) |
Apr 24, 2020 | 0.1691 | 0.1830 | 0.1511 | 0.1683 | 1,114,000 | -0.00(-0.47%) |
Apr 23, 2020 | 0.1652 | 0.1700 | 0.1560 | 0.1691 | 170,930 | +0.00(+1.93%) |
Apr 22, 2020 | 0.1750 | 0.1750 | 0.1500 | 0.1659 | 335,283 | -0.00(-1.25%) |
Apr 21, 2020 | 0.1800 | 0.1802 | 0.1666 | 0.1680 | 220,292 | -0.01(-6.61%) |
Apr 20, 2020 | 0.1800 | 0.1888 | 0.1700 | 0.1799 | 597,698 | +0.00(+0.00%) |
Apr 17, 2020 | 0.1800 | 0.2112 | 0.1700 | 0.1799 | 2,653,000 | +0.01(+8.96%) |
Apr 16, 2020 | 0.1925 | 0.2061 | 0.1600 | 0.1651 | 464,824 | -0.02(-13.11%) |
Apr 15, 2020 | 0.1900 | 0.2200 | 0.1800 | 0.1900 | 438,316 | +0.00(+2.37%) |
Apr 14, 2020 | 0.1869 | 0.2194 | 0.1780 | 0.1856 | 320,277 | +0.01(+4.27%) |
Apr 13, 2020 | 0.1900 | 0.1939 | 0.1743 | 0.1780 | 99,972 | -0.00(-1.66%) |
Apr 09, 2020 | 0.1888 | 0.1900 | 0.1810 | 0.1810 | 39,700 | +0.00(+0.00%) |
Apr 08, 2020 | 0.1969 | 0.1969 | 0.1792 | 0.1810 | 87,316 | -0.01(-7.18%) |
Apr 07, 2020 | 0.1995 | 0.1995 | 0.1900 | 0.1950 | 81,828 | +0.01(+2.63%) |
Apr 06, 2020 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | 188,332 | +0.02(+11.76%) |
Apr 03, 2020 | 0.1700 | 0.1900 | 0.1600 | 0.1700 | 110,300 | -0.01(-4.82%) |
Apr 02, 2020 | 0.1800 | 0.2000 | 0.1500 | 0.1786 | 91,014 | +0.00(+2.82%) |
Apr 01, 2020 | 0.2100 | 0.2100 | 0.1600 | 0.1737 | 139,365 | -0.03(-15.27%) |
Mar 31, 2020 | 0.2520 | 0.2886 | 0.1951 | 0.2050 | 356,217 | -0.10(-31.67%) |
Mar 30, 2020 | 0.1500 | 0.3000 | 0.1500 | 0.3000 | 635,228 | +0.12(+71.23%) |
Mar 27, 2020 | 0.1900 | 0.2000 | 0.1700 | 0.1752 | 57,600 | -0.01(-7.55%) |
Mar 26, 2020 | 0.1999 | 0.2100 | 0.1700 | 0.1895 | 80,513 | -0.00(-0.47%) |
Mar 25, 2020 | 0.1899 | 0.2195 | 0.1801 | 0.1904 | 109,039 | +0.01(+3.48%) |
Mar 24, 2020 | 0.1657 | 0.1885 | 0.1622 | 0.1840 | 236,043 | +0.03(+16.53%) |
Mar 23, 2020 | 0.1323 | 0.1600 | 0.1290 | 0.1579 | 42,449 | +0.03(+21.46%) |
Mar 20, 2020 | 0.1354 | 0.1540 | 0.1200 | 0.1300 | 184,800 | +0.00(+0.78%) |
Mar 19, 2020 | 0.1262 | 0.1364 | 0.1202 | 0.1290 | 80,390 | +0.01(+7.32%) |
Mar 18, 2020 | 0.1235 | 0.1673 | 0.1028 | 0.1202 | 366,190 | -0.02(-11.42%) |
Mar 17, 2020 | 0.1500 | 0.1750 | 0.1210 | 0.1357 | 197,408 | +0.01(+4.38%) |
Mar 16, 2020 | 0.1800 | 0.1800 | 0.1200 | 0.1300 | 118,253 | -0.05(-29.35%) |
Mar 13, 2020 | 0.1760 | 0.1840 | 0.1310 | 0.1840 | 197,500 | +0.02(+15.07%) |
Mar 12, 2020 | 0.1570 | 0.1780 | 0.1570 | 0.1599 | 39,283 | -0.01(-5.94%) |
Mar 11, 2020 | 0.1700 | 0.1999 | 0.1640 | 0.1700 | 137,937 | -0.02(-10.24%) |
Mar 10, 2020 | 0.2100 | 0.2100 | 0.1600 | 0.1894 | 130,001 | +0.02(+11.41%) |
Mar 09, 2020 | 0.2110 | 0.2200 | 0.1573 | 0.1700 | 136,887 | -0.04(-20.11%) |
Mar 06, 2020 | 0.2103 | 0.2300 | 0.2010 | 0.2128 | 65,500 | -0.01(-3.05%) |
Mar 05, 2020 | 0.2400 | 0.2400 | 0.2103 | 0.2195 | 42,685 | -0.02(-8.54%) |
Mar 04, 2020 | 0.2595 | 0.2595 | 0.2240 | 0.2400 | 13,423 | +0.01(+4.35%) |
Mar 03, 2020 | 0.2595 | 0.2595 | 0.2214 | 0.2300 | 47,093 | +0.00(+0.00%) |
Mar 02, 2020 | 0.2202 | 0.2595 | 0.2202 | 0.2300 | 25,165 | -0.01(-4.17%) |
Feb 28, 2020 | 0.2341 | 0.2402 | 0.2010 | 0.2400 | 227,500 | -0.00(-0.62%) |
Feb 27, 2020 | 0.2387 | 0.2600 | 0.2320 | 0.2415 | 36,791 | -0.01(-3.94%) |
Feb 26, 2020 | 0.2609 | 0.2700 | 0.2500 | 0.2514 | 50,196 | -0.01(-3.31%) |
Feb 25, 2020 | 0.2620 | 0.2780 | 0.2600 | 0.2600 | 34,503 | -0.00(-0.76%) |
Feb 24, 2020 | 0.2668 | 0.2788 | 0.2602 | 0.2620 | 25,493 | -0.02(-6.06%) |
Feb 21, 2020 | 0.2689 | 0.2885 | 0.2661 | 0.2789 | 70,000 | +0.01(+4.85%) |
Feb 20, 2020 | 0.2720 | 0.2856 | 0.2650 | 0.2660 | 64,675 | -0.01(-3.03%) |
Feb 19, 2020 | 0.2750 | 0.2891 | 0.2740 | 0.2743 | 39,182 | +0.00(+0.00%) |
Feb 18, 2020 | 0.2700 | 0.2915 | 0.2700 | 0.2743 | 69,948 | +0.00(+1.22%) |
Feb 14, 2020 | 0.3250 | 0.3250 | 0.2632 | 0.2710 | 290,700 | -0.04(-14.08%) |
Feb 13, 2020 | 0.3100 | 0.3400 | 0.3100 | 0.3154 | 38,081 | +0.01(+4.78%) |
Feb 12, 2020 | 0.3011 | 0.3099 | 0.3010 | 0.3010 | 49,578 | -0.00(-0.03%) |
Feb 11, 2020 | 0.3010 | 0.3182 | 0.3000 | 0.3011 | 101,766 | +0.00(+0.03%) |
Feb 10, 2020 | 0.3072 | 0.3169 | 0.3010 | 0.3010 | 33,226 | -0.00(-1.31%) |
Feb 07, 2020 | 0.3010 | 0.3181 | 0.3010 | 0.3050 | 90,300 | -0.01(-1.64%) |
Feb 06, 2020 | 0.3386 | 0.3386 | 0.3057 | 0.3101 | 37,415 | +0.01(+2.17%) |
Feb 05, 2020 | 0.3010 | 0.3190 | 0.3010 | 0.3035 | 31,254 | -0.01(-2.10%) |
Feb 04, 2020 | 0.3064 | 0.3300 | 0.3026 | 0.3100 | 32,378 | +0.00(+1.47%) |